Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.92 | 53.92 | 53.92 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.48 | 54.52 | 54.20 | 54.22 | 2,910,364 | -0.13(-0.25%) |
Dec 27, 2017 | 54.17 | 54.44 | 54.07 | 54.36 | 5,815,750 | +0.20(+0.37%) |
Dec 26, 2017 | 54.32 | 54.69 | 54.07 | 54.16 | 5,029,244 | -0.36(-0.66%) |
Dec 22, 2017 | 54.16 | 54.73 | 54.16 | 54.52 | 5,276,789 | +0.29(+0.53%) |
Dec 21, 2017 | 54.53 | 54.71 | 54.19 | 54.23 | 6,472,064 | -0.18(-0.32%) |
Dec 20, 2017 | 54.37 | 54.89 | 54.18 | 54.41 | 8,232,310 | +0.08(+0.15%) |
Dec 19, 2017 | 54.84 | 55.15 | 54.27 | 54.32 | 8,465,612 | -0.74(-1.35%) |
Dec 18, 2017 | 54.69 | 55.13 | 54.58 | 55.07 | 8,769,604 | +0.52(+0.96%) |
Dec 15, 2017 | 55.02 | 55.10 | 54.32 | 54.54 | 22,360,728 | +0.05(+0.09%) |
Dec 14, 2017 | 54.63 | 54.89 | 54.36 | 54.49 | 8,380,584 | -0.17(-0.31%) |
Dec 13, 2017 | 54.73 | 55.10 | 54.60 | 54.66 | 7,703,634 | +0.03(+0.06%) |
Dec 12, 2017 | 54.64 | 54.84 | 54.37 | 54.63 | 8,296,506 | -0.27(-0.49%) |
Dec 11, 2017 | 53.95 | 54.97 | 53.90 | 54.90 | 14,466,674 | +0.79(+1.46%) |
Dec 08, 2017 | 55.25 | 55.25 | 53.80 | 54.11 | 11,127,441 | -0.83(-1.52%) |
Dec 07, 2017 | 54.92 | 55.21 | 54.55 | 54.94 | 10,394,474 | +0.21(+0.38%) |
Dec 06, 2017 | 54.44 | 55.32 | 54.21 | 54.73 | 8,230,129 | +0.24(+0.45%) |
Dec 05, 2017 | 54.62 | 54.77 | 54.24 | 54.48 | 11,467,997 | +0.11(+0.20%) |
Dec 04, 2017 | 55.25 | 55.33 | 53.73 | 54.37 | 20,567,940 | -0.78(-1.42%) |
Dec 01, 2017 | 54.91 | 55.69 | 54.80 | 55.16 | 18,820,320 | -0.72(-1.28%) |
Nov 30, 2017 | 56.02 | 56.51 | 55.35 | 55.87 | 18,388,260 | -0.15(-0.27%) |
Nov 29, 2017 | 57.36 | 57.44 | 55.61 | 56.03 | 20,196,912 | -1.57(-2.72%) |
Nov 28, 2017 | 56.93 | 57.62 | 56.62 | 57.59 | 15,256,474 | +0.68(+1.20%) |
Nov 27, 2017 | 57.29 | 57.56 | 56.83 | 56.91 | 24,422,948 | -0.64(-1.12%) |
Nov 24, 2017 | 57.22 | 57.86 | 57.17 | 57.55 | 11,055,596 | +0.65(+1.14%) |
Nov 22, 2017 | 55.43 | 57.01 | 55.32 | 56.90 | 18,546,028 | +1.22(+2.19%) |
Nov 21, 2017 | 54.58 | 55.90 | 54.51 | 55.68 | 13,426,872 | +0.17(+0.30%) |
Nov 20, 2017 | 55.27 | 55.83 | 55.08 | 55.52 | 11,671,098 | -0.21(-0.37%) |
Nov 17, 2017 | 55.43 | 55.92 | 55.12 | 55.72 | 15,965,281 | +0.51(+0.92%) |
Nov 16, 2017 | 54.93 | 55.57 | 54.65 | 55.21 | 14,767,826 | +0.42(+0.76%) |
Nov 15, 2017 | 54.75 | 55.53 | 54.49 | 54.80 | 12,648,394 | -0.33(-0.59%) |
Nov 14, 2017 | 55.26 | 55.79 | 54.75 | 55.12 | 16,802,174 | -0.41(-0.74%) |
Nov 13, 2017 | 54.25 | 55.81 | 54.08 | 55.53 | 29,198,276 | +1.60(+2.97%) |
Nov 10, 2017 | 53.75 | 54.37 | 53.39 | 53.93 | 11,525,793 | -0.03(-0.05%) |
Nov 09, 2017 | 54.21 | 54.56 | 53.40 | 53.95 | 19,097,426 | -0.74(-1.36%) |
Nov 08, 2017 | 53.63 | 54.95 | 53.63 | 54.70 | 31,744,726 | +1.16(+2.17%) |
Nov 07, 2017 | 52.22 | 53.59 | 52.16 | 53.54 | 28,041,186 | +1.32(+2.53%) |
Nov 06, 2017 | 53.90 | 54.56 | 51.91 | 52.22 | 70,502,464 | +0.59(+1.15%) |
Nov 03, 2017 | 45.73 | 54.28 | 45.28 | 51.62 | 96,941,584 | +5.82(+12.71%) |
Nov 02, 2017 | 44.77 | 46.50 | 44.77 | 45.80 | 20,758,444 | +1.15(+2.58%) |
Nov 01, 2017 | 42.99 | 44.67 | 42.19 | 44.65 | 18,704,826 | +2.05(+4.80%) |
Oct 31, 2017 | 43.65 | 43.84 | 41.78 | 42.60 | 35,813,776 | -3.05(-6.68%) |
Oct 30, 2017 | 45.23 | 45.74 | 45.17 | 45.65 | 8,478,884 | +0.08(+0.16%) |
Oct 27, 2017 | 44.85 | 45.68 | 44.57 | 45.58 | 10,730,980 | +0.64(+1.43%) |
Oct 26, 2017 | 45.18 | 45.43 | 44.82 | 44.93 | 6,310,677 | -0.03(-0.07%) |
Oct 25, 2017 | 45.08 | 45.46 | 44.66 | 44.97 | 9,077,365 | -0.34(-0.76%) |
Oct 24, 2017 | 44.63 | 45.47 | 44.60 | 45.31 | 13,668,306 | +0.72(+1.61%) |
Oct 23, 2017 | 43.68 | 44.92 | 43.54 | 44.59 | 11,704,446 | +1.14(+2.63%) |
Oct 20, 2017 | 43.86 | 43.92 | 43.38 | 43.45 | 10,590,416 | -0.23(-0.52%) |
Oct 19, 2017 | 43.45 | 43.76 | 43.44 | 43.67 | 8,172,025 | +0.07(+0.15%) |
Oct 18, 2017 | 43.88 | 43.99 | 43.45 | 43.61 | 7,223,074 | -0.17(-0.38%) |
Oct 17, 2017 | 43.70 | 43.80 | 43.30 | 43.77 | 9,175,008 | +0.03(+0.06%) |
Oct 16, 2017 | 44.25 | 44.27 | 43.69 | 43.75 | 7,101,294 | -0.37(-0.83%) |
Oct 13, 2017 | 44.58 | 44.58 | 44.05 | 44.11 | 8,388,058 | -0.15(-0.34%) |
Oct 12, 2017 | 45.00 | 45.25 | 44.23 | 44.27 | 8,455,300 | -0.94(-2.07%) |
Oct 11, 2017 | 44.92 | 45.42 | 44.82 | 45.20 | 11,287,455 | +0.21(+0.46%) |
Oct 10, 2017 | 44.22 | 45.02 | 44.20 | 44.99 | 10,487,822 | +0.83(+1.87%) |
Oct 09, 2017 | 44.00 | 44.25 | 43.75 | 44.16 | 6,965,226 | +0.33(+0.74%) |
Oct 06, 2017 | 43.56 | 43.96 | 43.56 | 43.84 | 5,741,632 | +0.12(+0.27%) |
Oct 05, 2017 | 43.57 | 43.79 | 43.40 | 43.72 | 6,201,088 | +0.33(+0.75%) |
Oct 04, 2017 | 43.37 | 43.53 | 43.15 | 43.40 | 5,492,887 | -0.05(-0.12%) |
Oct 03, 2017 | 43.42 | 43.61 | 43.14 | 43.45 | 5,241,754 | +0.12(+0.27%) |