Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.31 | 48.77 | 48.83 | 24,259,204 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,254,936 | -0.07(-0.14%) |
Dec 26, 2017 | 47.75 | 48.91 | 47.45 | 48.84 | 35,850,564 | +0.54(+1.11%) |
Dec 22, 2017 | 48.09 | 48.40 | 47.31 | 48.30 | 47,125,760 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,372,272 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,163,940 | +0.17(+0.35%) |
Dec 19, 2017 | 48.86 | 48.91 | 48.22 | 48.51 | 37,629,836 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,149,476 | +1.57(+3.31%) |
Dec 15, 2017 | 46.57 | 47.57 | 45.91 | 47.38 | 67,719,536 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,217,292 | +0.07(+0.16%) |
Dec 13, 2017 | 47.62 | 47.63 | 46.01 | 46.05 | 55,962,524 | -1.15(-2.44%) |
Dec 12, 2017 | 47.72 | 47.95 | 46.97 | 47.21 | 45,868,488 | -0.95(-1.96%) |
Dec 11, 2017 | 47.51 | 48.18 | 47.35 | 48.15 | 37,520,336 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.37 | 47,186,340 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.89 | 47.04 | 47.49 | 54,188,836 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,975,524 | +0.38(+0.81%) |
Dec 05, 2017 | 45.12 | 47.67 | 44.67 | 46.44 | 99,128,016 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.64 | 46.17 | 125,257,640 | -2.73(-5.57%) |
Dec 01, 2017 | 49.30 | 49.50 | 48.43 | 48.90 | 82,022,240 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.65 | 83,215,656 | +1.06(+2.18%) |
Nov 29, 2017 | 51.95 | 51.97 | 47.30 | 48.59 | 141,048,080 | -3.53(-6.78%) |
Nov 28, 2017 | 53.02 | 53.11 | 51.51 | 52.12 | 51,765,084 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.77 | 52.94 | 52.97 | 42,706,940 | -0.70(-1.30%) |
Nov 24, 2017 | 53.33 | 53.68 | 53.08 | 53.67 | 18,268,358 | +0.50(+0.94%) |
Nov 22, 2017 | 53.68 | 53.68 | 52.84 | 53.16 | 36,045,108 | -0.24(-0.45%) |
Nov 21, 2017 | 53.32 | 53.52 | 53.05 | 53.40 | 40,315,400 | +0.49(+0.92%) |
Nov 20, 2017 | 52.40 | 53.04 | 52.03 | 52.92 | 39,978,520 | +0.67(+1.29%) |
Nov 17, 2017 | 52.88 | 53.23 | 52.09 | 52.24 | 52,153,524 | -0.06(-0.12%) |
Nov 16, 2017 | 52.65 | 52.95 | 52.22 | 52.31 | 44,500,184 | +0.40(+0.78%) |
Nov 15, 2017 | 52.39 | 52.40 | 51.37 | 51.90 | 50,651,056 | -1.04(-1.96%) |
Nov 14, 2017 | 52.65 | 53.10 | 52.21 | 52.94 | 53,451,264 | +0.38(+0.73%) |
Nov 13, 2017 | 53.43 | 53.68 | 52.41 | 52.56 | 58,829,880 | -0.87(-1.62%) |
Nov 10, 2017 | 52.67 | 54.05 | 52.31 | 53.43 | 126,752,744 | +2.67(+5.27%) |
Nov 09, 2017 | 50.74 | 51.00 | 49.53 | 50.75 | 97,501,128 | -0.95(-1.84%) |
Nov 08, 2017 | 52.37 | 52.40 | 51.23 | 51.70 | 52,801,324 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.63 | 51.92 | 52.41 | 43,184,212 | +0.59(+1.14%) |
Nov 06, 2017 | 51.22 | 51.90 | 51.09 | 51.82 | 39,394,580 | +0.23(+0.45%) |
Nov 03, 2017 | 51.22 | 51.59 | 50.76 | 51.59 | 35,766,832 | +0.68(+1.34%) |
Nov 02, 2017 | 50.92 | 51.37 | 50.34 | 50.91 | 34,585,468 | -0.31(-0.61%) |
Nov 01, 2017 | 51.75 | 51.90 | 50.57 | 51.22 | 50,748,292 | +0.10(+0.19%) |
Oct 31, 2017 | 50.71 | 51.39 | 50.65 | 51.12 | 41,617,300 | +0.73(+1.46%) |
Oct 30, 2017 | 49.90 | 50.94 | 49.74 | 50.39 | 50,949,292 | +0.49(+0.98%) |
Oct 27, 2017 | 48.89 | 49.90 | 48.63 | 49.90 | 57,870,972 | +1.53(+3.15%) |
Oct 26, 2017 | 48.15 | 48.49 | 47.91 | 48.37 | 32,534,182 | +0.50(+1.05%) |
Oct 25, 2017 | 48.72 | 49.24 | 47.25 | 47.87 | 83,722,664 | -1.24(-2.53%) |
Oct 24, 2017 | 48.69 | 49.13 | 48.43 | 49.11 | 41,103,920 | +0.51(+1.05%) |
Oct 23, 2017 | 48.89 | 49.15 | 48.40 | 48.60 | 43,308,100 | -0.07(-0.14%) |
Oct 20, 2017 | 49.06 | 49.34 | 48.58 | 48.67 | 45,676,164 | -0.22(-0.46%) |
Oct 19, 2017 | 48.06 | 48.94 | 47.57 | 48.89 | 57,668,308 | +0.05(+0.11%) |
Oct 18, 2017 | 48.97 | 48.98 | 47.79 | 48.84 | 57,307,820 | -0.04(-0.09%) |
Oct 17, 2017 | 48.72 | 49.17 | 48.53 | 48.88 | 48,368,260 | -0.04(-0.09%) |
Oct 16, 2017 | 48.40 | 48.95 | 47.77 | 48.93 | 58,199,264 | +0.83(+1.72%) |
Oct 13, 2017 | 47.84 | 48.20 | 47.37 | 48.10 | 63,588,948 | +0.88(+1.86%) |
Oct 12, 2017 | 47.23 | 47.73 | 46.95 | 47.22 | 53,402,696 | +0.02(+0.05%) |
Oct 11, 2017 | 46.87 | 47.21 | 46.41 | 47.20 | 53,509,440 | +0.50(+1.06%) |
Oct 10, 2017 | 47.32 | 47.69 | 46.29 | 46.70 | 98,540,376 | +0.88(+1.91%) |
Oct 09, 2017 | 45.18 | 46.16 | 45.00 | 45.83 | 56,872,948 | +1.01(+2.26%) |
Oct 06, 2017 | 44.41 | 44.95 | 44.25 | 44.81 | 32,242,886 | +0.13(+0.29%) |
Oct 05, 2017 | 44.95 | 44.99 | 44.38 | 44.68 | 44,195,408 | -0.02(-0.06%) |
Oct 04, 2017 | 44.40 | 44.93 | 44.03 | 44.71 | 43,246,804 | +0.37(+0.84%) |
Oct 03, 2017 | 44.31 | 44.64 | 43.90 | 44.34 | 39,442,760 | +0.09(+0.21%) |