Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.05 | 48.29 | 47.69 | 47.90 | 6,082,565 | +0.04(+0.08%) |
Dec 27, 2017 | 47.54 | 48.00 | 47.20 | 47.86 | 6,433,400 | +0.58(+1.23%) |
Dec 26, 2017 | 47.63 | 46.69 | 47.28 | 7,982,786 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.92 | 48.38 | 47.51 | 48.21 | 8,733,204 | +0.16(+0.33%) |
Dec 21, 2017 | 49.25 | 49.37 | 47.98 | 48.05 | 10,288,276 | -1.30(-2.63%) |
Dec 20, 2017 | 50.11 | 50.24 | 49.01 | 49.35 | 10,743,737 | +0.31(+0.62%) |
Dec 19, 2017 | 48.94 | 49.48 | 48.46 | 49.04 | 11,496,897 | -0.41(-0.82%) |
Dec 18, 2017 | 49.23 | 49.58 | 48.86 | 49.45 | 14,363,977 | +0.80(+1.64%) |
Dec 15, 2017 | 47.76 | 48.97 | 47.37 | 48.66 | 15,738,923 | +1.14(+2.40%) |
Dec 14, 2017 | 47.23 | 47.98 | 46.83 | 47.52 | 9,653,236 | +0.51(+1.08%) |
Dec 13, 2017 | 47.05 | 47.30 | 46.83 | 47.01 | 14,962,901 | +0.27(+0.57%) |
Dec 12, 2017 | 47.69 | 47.91 | 46.74 | 46.74 | 10,307,761 | -1.06(-2.23%) |
Dec 11, 2017 | 47.76 | 48.34 | 47.20 | 47.80 | 10,516,410 | +0.18(+0.37%) |
Dec 08, 2017 | 49.08 | 49.81 | 47.41 | 47.63 | 16,339,761 | -0.81(-1.66%) |
Dec 07, 2017 | 47.87 | 48.70 | 47.54 | 48.43 | 15,843,595 | +1.19(+2.53%) |
Dec 06, 2017 | 46.18 | 47.48 | 45.47 | 47.24 | 20,814,422 | +0.86(+1.86%) |
Dec 05, 2017 | 45.79 | 48.06 | 44.68 | 46.38 | 22,707,298 | +0.29(+0.62%) |
Dec 04, 2017 | 48.21 | 48.47 | 45.63 | 46.09 | 21,547,212 | -1.98(-4.12%) |
Dec 01, 2017 | 48.16 | 48.81 | 47.47 | 48.07 | 17,570,728 | -0.80(-1.63%) |
Nov 30, 2017 | 49.74 | 49.78 | 48.46 | 48.87 | 15,707,013 | -0.13(-0.26%) |
Nov 29, 2017 | 52.66 | 52.84 | 47.78 | 49.00 | 27,316,434 | -4.09(-7.71%) |
Nov 28, 2017 | 52.79 | 53.37 | 52.56 | 53.09 | 8,507,206 | +0.36(+0.68%) |
Nov 27, 2017 | 53.09 | 52.11 | 52.73 | 8,595,435 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.57 | 53.83 | 53.41 | 53.63 | 3,998,914 | +0.21(+0.40%) |
Nov 22, 2017 | 54.58 | 54.64 | 53.25 | 53.42 | 8,965,162 | -0.94(-1.74%) |
Nov 21, 2017 | 53.62 | 54.42 | 53.62 | 54.36 | 11,030,445 | +1.09(+2.05%) |
Nov 20, 2017 | 52.38 | 53.82 | 52.38 | 53.27 | 15,529,894 | +1.04(+2.00%) |
Nov 17, 2017 | 55.90 | 56.29 | 51.85 | 52.22 | 29,677,208 | -1.25(-2.33%) |
Nov 16, 2017 | 52.10 | 53.62 | 52.01 | 53.47 | 17,984,290 | +1.91(+3.71%) |
Nov 15, 2017 | 51.98 | 52.27 | 51.27 | 51.56 | 10,374,947 | -0.60(-1.15%) |
Nov 14, 2017 | 52.54 | 52.60 | 51.59 | 52.16 | 10,424,284 | -0.56(-1.07%) |
Nov 13, 2017 | 52.14 | 52.77 | 51.86 | 52.72 | 10,178,615 | +0.62(+1.19%) |
Nov 10, 2017 | 51.45 | 52.24 | 51.13 | 52.10 | 7,975,240 | +0.81(+1.59%) |
Nov 09, 2017 | 52.22 | 52.31 | 50.66 | 51.29 | 11,107,640 | -1.33(-2.53%) |
Nov 08, 2017 | 52.22 | 52.82 | 51.98 | 52.62 | 8,077,381 | +0.42(+0.80%) |
Nov 07, 2017 | 52.12 | 52.89 | 52.06 | 52.21 | 8,844,687 | +0.13(+0.25%) |
Nov 06, 2017 | 52.41 | 52.44 | 51.49 | 52.08 | 8,527,947 | -0.20(-0.39%) |
Nov 03, 2017 | 52.04 | 52.28 | 51.70 | 52.28 | 6,021,021 | +0.27(+0.52%) |
Nov 02, 2017 | 51.51 | 52.12 | 50.95 | 52.01 | 7,079,532 | +0.51(+0.99%) |
Nov 01, 2017 | 52.70 | 53.01 | 51.03 | 51.50 | 11,334,185 | -0.67(-1.28%) |
Oct 31, 2017 | 51.82 | 52.40 | 51.49 | 52.17 | 8,285,859 | +0.49(+0.95%) |
Oct 30, 2017 | 52.23 | 52.33 | 51.38 | 51.68 | 7,934,580 | -0.73(-1.39%) |
Oct 27, 2017 | 52.01 | 52.53 | 51.31 | 52.41 | 11,383,023 | +0.70(+1.36%) |
Oct 26, 2017 | 51.47 | 52.17 | 51.39 | 51.71 | 8,878,234 | +0.58(+1.14%) |
Oct 25, 2017 | 52.04 | 52.11 | 50.45 | 51.12 | 14,812,452 | -1.00(-1.92%) |
Oct 24, 2017 | 52.34 | 52.38 | 51.64 | 52.12 | 8,397,141 | +0.01(+0.02%) |
Oct 23, 2017 | 52.22 | 52.45 | 51.59 | 52.11 | 11,901,137 | +0.26(+0.50%) |
Oct 20, 2017 | 51.62 | 51.99 | 51.60 | 51.85 | 11,438,924 | +0.70(+1.37%) |
Oct 19, 2017 | 50.57 | 51.16 | 50.06 | 51.15 | 8,613,828 | -0.01(-0.02%) |
Oct 18, 2017 | 51.12 | 51.41 | 50.54 | 51.16 | 10,231,542 | +0.19(+0.38%) |
Oct 17, 2017 | 50.82 | 51.11 | 50.18 | 50.97 | 11,078,132 | +0.08(+0.16%) |
Oct 16, 2017 | 50.18 | 50.93 | 50.18 | 50.88 | 10,728,100 | +1.02(+2.04%) |
Oct 13, 2017 | 49.55 | 49.96 | 49.22 | 49.87 | 11,042,050 | +0.58(+1.18%) |
Oct 12, 2017 | 49.14 | 50.04 | 49.04 | 49.28 | 13,641,331 | +0.07(+0.15%) |
Oct 11, 2017 | 48.43 | 49.34 | 48.35 | 49.21 | 8,378,563 | +0.59(+1.22%) |
Oct 10, 2017 | 49.04 | 49.06 | 47.88 | 48.62 | 8,888,079 | -0.09(-0.19%) |
Oct 09, 2017 | 48.71 | 49.04 | 48.27 | 48.71 | 9,478,625 | +0.27(+0.55%) |
Oct 06, 2017 | 47.33 | 48.45 | 47.29 | 48.44 | 9,204,515 | +0.90(+1.89%) |
Oct 05, 2017 | 47.75 | 47.83 | 46.94 | 47.55 | 10,098,260 | -0.16(-0.33%) |
Oct 04, 2017 | 47.87 | 48.07 | 47.29 | 47.70 | 8,971,578 | -0.22(-0.46%) |
Oct 03, 2017 | 48.27 | 48.41 | 47.40 | 47.93 | 12,227,883 | -0.22(-0.46%) |