Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.07(-0.15%) | |
Dec 28, 2017 | 43.90 | 44.10 | 43.64 | 43.78 | 3,115,805 | +0.03(+0.07%) |
Dec 27, 2017 | 43.95 | 44.20 | 43.64 | 43.75 | 2,639,713 | -0.04(-0.10%) |
Dec 26, 2017 | 43.91 | 44.17 | 43.69 | 43.80 | 2,371,661 | -0.15(-0.34%) |
Dec 22, 2017 | 42.95 | 44.14 | 42.62 | 43.95 | 5,519,302 | +0.57(+1.31%) |
Dec 21, 2017 | 44.96 | 45.14 | 43.30 | 43.38 | 11,214,077 | -2.04(-4.49%) |
Dec 20, 2017 | 45.59 | 45.71 | 45.25 | 45.42 | 3,514,835 | -0.11(-0.23%) |
Dec 19, 2017 | 46.71 | 46.91 | 45.52 | 45.52 | 2,863,819 | -1.17(-2.50%) |
Dec 18, 2017 | 47.26 | 47.40 | 46.44 | 46.69 | 2,884,892 | -0.59(-1.25%) |
Dec 15, 2017 | 47.27 | 47.70 | 46.79 | 47.28 | 4,790,986 | +0.30(+0.65%) |
Dec 14, 2017 | 47.03 | 46.28 | 46.98 | 2,936,868 | +0.22(+0.47%) | |
Dec 13, 2017 | 46.79 | 47.04 | 46.53 | 46.76 | 4,591,478 | +0.22(+0.48%) |
Dec 12, 2017 | 46.54 | 47.50 | 46.48 | 46.54 | 3,964,534 | -1.36(-2.83%) |
Dec 11, 2017 | 47.28 | 47.91 | 47.12 | 47.89 | 4,043,737 | +0.54(+1.15%) |
Dec 08, 2017 | 47.12 | 47.37 | 46.26 | 47.35 | 4,735,114 | +0.11(+0.22%) |
Dec 07, 2017 | 47.09 | 47.32 | 46.79 | 47.24 | 4,765,087 | +0.05(+0.10%) |
Dec 06, 2017 | 47.16 | 47.33 | 46.82 | 47.20 | 4,178,955 | +0.04(+0.08%) |
Dec 05, 2017 | 48.90 | 48.90 | 46.93 | 47.16 | 7,729,695 | -1.73(-3.54%) |
Dec 04, 2017 | 48.80 | 48.92 | 48.70 | 48.89 | 2,239,601 | +0.00(+0.01%) |
Dec 01, 2017 | 49.24 | 49.39 | 48.62 | 48.89 | 2,945,838 | -0.21(-0.42%) |
Nov 30, 2017 | 48.79 | 49.33 | 48.75 | 49.09 | 4,277,600 | +0.30(+0.61%) |
Nov 29, 2017 | 48.33 | 48.85 | 48.15 | 48.80 | 2,595,424 | +0.28(+0.57%) |
Nov 28, 2017 | 48.53 | 48.88 | 48.47 | 48.52 | 3,236,745 | +0.06(+0.13%) |
Nov 27, 2017 | 48.27 | 48.55 | 48.10 | 48.46 | 2,184,818 | +0.30(+0.62%) |
Nov 24, 2017 | 48.27 | 48.42 | 48.06 | 48.16 | 755,635 | +0.02(+0.03%) |
Nov 22, 2017 | 48.27 | 48.53 | 47.97 | 48.15 | 2,402,174 | -0.06(-0.13%) |
Nov 21, 2017 | 48.29 | 48.42 | 48.06 | 48.21 | 3,352,331 | +0.01(+0.02%) |
Nov 20, 2017 | 48.51 | 48.65 | 48.16 | 48.21 | 3,257,356 | -0.29(-0.59%) |
Nov 17, 2017 | 48.54 | 48.77 | 48.35 | 48.49 | 4,193,810 | -0.14(-0.29%) |
Nov 16, 2017 | 48.84 | 48.94 | 48.51 | 48.64 | 3,098,911 | -0.22(-0.46%) |
Nov 15, 2017 | 49.78 | 49.90 | 48.86 | 48.86 | 4,683,910 | -0.74(-1.49%) |
Nov 14, 2017 | 49.36 | 49.76 | 49.33 | 49.60 | 3,730,850 | +0.11(+0.22%) |
Nov 13, 2017 | 49.25 | 49.63 | 49.10 | 49.49 | 1,957,539 | +0.34(+0.69%) |
Nov 10, 2017 | 48.95 | 49.24 | 48.83 | 49.15 | 3,053,409 | -0.10(-0.21%) |
Nov 09, 2017 | 48.93 | 49.38 | 48.93 | 49.25 | 2,032,337 | +0.14(+0.29%) |
Nov 08, 2017 | 48.79 | 49.25 | 48.74 | 49.11 | 4,023,398 | +0.21(+0.42%) |
Nov 07, 2017 | 48.28 | 49.04 | 48.10 | 48.90 | 2,730,849 | +0.67(+1.39%) |
Nov 06, 2017 | 48.42 | 48.47 | 48.10 | 48.23 | 2,452,436 | -0.04(-0.09%) |
Nov 03, 2017 | 47.69 | 48.42 | 47.69 | 48.28 | 3,133,194 | +0.47(+0.99%) |
Nov 02, 2017 | 47.38 | 47.82 | 47.26 | 47.80 | 3,464,316 | +0.48(+1.01%) |
Nov 01, 2017 | 47.46 | 47.58 | 47.03 | 47.32 | 3,568,173 | -0.35(-0.74%) |
Oct 31, 2017 | 47.72 | 47.87 | 47.40 | 47.68 | 3,324,017 | +0.02(+0.04%) |
Oct 30, 2017 | 46.84 | 47.77 | 46.30 | 47.66 | 6,114,614 | +0.73(+1.57%) |
Oct 27, 2017 | 46.59 | 47.15 | 46.57 | 46.92 | 2,877,063 | +0.22(+0.46%) |
Oct 26, 2017 | 46.75 | 46.97 | 46.48 | 46.71 | 2,950,750 | +0.32(+0.70%) |
Oct 25, 2017 | 46.51 | 46.54 | 45.96 | 46.38 | 4,308,758 | -0.26(-0.57%) |
Oct 24, 2017 | 46.36 | 46.68 | 46.26 | 46.65 | 2,773,770 | +0.22(+0.46%) |
Oct 23, 2017 | 46.39 | 46.53 | 46.28 | 46.43 | 3,747,674 | +0.12(+0.26%) |
Oct 20, 2017 | 46.25 | 46.38 | 46.10 | 46.31 | 3,044,860 | +0.02(+0.04%) |
Oct 19, 2017 | 45.96 | 46.40 | 45.95 | 46.29 | 5,386,273 | +0.42(+0.92%) |
Oct 18, 2017 | 46.03 | 46.28 | 45.79 | 45.87 | 1,967,411 | -0.40(-0.87%) |
Oct 17, 2017 | 46.37 | 46.50 | 46.08 | 46.27 | 2,763,875 | -0.17(-0.37%) |
Oct 16, 2017 | 46.48 | 46.62 | 46.31 | 46.44 | 1,756,789 | -0.17(-0.36%) |
Oct 13, 2017 | 47.17 | 47.27 | 46.30 | 46.61 | 3,050,521 | -0.44(-0.94%) |
Oct 12, 2017 | 46.63 | 47.14 | 46.46 | 47.05 | 2,861,310 | +0.41(+0.89%) |
Oct 11, 2017 | 46.49 | 46.87 | 46.33 | 46.64 | 3,529,639 | +0.46(+0.99%) |
Oct 10, 2017 | 45.83 | 46.46 | 45.75 | 46.18 | 4,214,270 | +0.48(+1.05%) |
Oct 09, 2017 | 45.53 | 45.96 | 45.53 | 45.70 | 2,524,995 | +0.28(+0.61%) |
Oct 06, 2017 | 45.29 | 45.44 | 44.63 | 45.43 | 3,383,780 | -0.03(-0.06%) |
Oct 05, 2017 | 46.26 | 46.26 | 45.15 | 45.45 | 5,485,118 | -1.03(-2.22%) |
Oct 04, 2017 | 46.21 | 46.51 | 46.16 | 46.48 | 2,875,325 | +0.28(+0.61%) |
Oct 03, 2017 | 46.27 | 46.33 | 46.08 | 46.20 | 2,769,886 | -0.04(-0.10%) |