Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.88 | 55.03 | 54.35 | 54.53 | 2,932,939 | -0.27(-0.49%) |
Dec 27, 2017 | 55.53 | 55.62 | 54.74 | 54.80 | 4,172,721 | -0.57(-1.03%) |
Dec 26, 2017 | 55.02 | 55.91 | 54.90 | 55.38 | 3,133,617 | +0.36(+0.66%) |
Dec 22, 2017 | 55.08 | 55.08 | 54.41 | 55.01 | 4,681,848 | +0.14(+0.26%) |
Dec 21, 2017 | 54.35 | 55.30 | 54.28 | 54.87 | 9,082,087 | +0.62(+1.15%) |
Dec 20, 2017 | 54.01 | 54.89 | 53.99 | 54.25 | 9,703,690 | +0.35(+0.66%) |
Dec 19, 2017 | 54.12 | 54.38 | 53.73 | 53.89 | 7,062,405 | -0.02(-0.03%) |
Dec 18, 2017 | 53.30 | 54.20 | 53.30 | 53.91 | 7,549,158 | +1.24(+2.35%) |
Dec 15, 2017 | 52.76 | 53.17 | 52.46 | 52.67 | 10,878,329 | +0.56(+1.08%) |
Dec 14, 2017 | 53.06 | 53.59 | 52.07 | 52.11 | 7,525,483 | -0.61(-1.16%) |
Dec 13, 2017 | 51.19 | 52.86 | 51.15 | 52.72 | 9,395,865 | +1.39(+2.70%) |
Dec 12, 2017 | 51.34 | 52.12 | 51.22 | 51.34 | 5,630,312 | -0.62(-1.20%) |
Dec 11, 2017 | 51.81 | 52.30 | 51.45 | 51.96 | 4,751,563 | +0.33(+0.64%) |
Dec 08, 2017 | 51.63 | 52.02 | 51.03 | 51.63 | 4,358,064 | +0.24(+0.46%) |
Dec 07, 2017 | 51.22 | 51.88 | 50.90 | 51.40 | 4,712,657 | +0.31(+0.61%) |
Dec 06, 2017 | 51.43 | 52.40 | 50.94 | 51.08 | 6,610,933 | -1.25(-2.38%) |
Dec 05, 2017 | 52.49 | 52.57 | 50.86 | 52.33 | 9,727,854 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.03 | 50.93 | 52.63 | 13,624,211 | +2.57(+5.13%) |
Dec 01, 2017 | 50.87 | 49.81 | 50.07 | 9,886,923 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.87 | 53.09 | 50.34 | 50.39 | 17,289,444 | -1.50(-2.89%) |
Nov 29, 2017 | 47.80 | 51.98 | 47.80 | 51.89 | 22,364,514 | +4.26(+8.94%) |
Nov 28, 2017 | 47.13 | 47.74 | 46.63 | 47.63 | 7,502,010 | +0.66(+1.40%) |
Nov 27, 2017 | 47.28 | 47.44 | 46.48 | 46.98 | 9,838,618 | -0.03(-0.07%) |
Nov 24, 2017 | 48.84 | 48.91 | 46.97 | 47.01 | 7,003,820 | -1.35(-2.80%) |
Nov 22, 2017 | 48.31 | 48.59 | 48.01 | 48.37 | 3,408,538 | +0.20(+0.42%) |
Nov 21, 2017 | 48.67 | 48.85 | 47.78 | 48.16 | 7,508,721 | -0.53(-1.09%) |
Nov 20, 2017 | 48.77 | 48.97 | 48.04 | 48.70 | 9,476,693 | -0.22(-0.45%) |
Nov 17, 2017 | 46.91 | 49.42 | 46.88 | 48.91 | 19,873,046 | +2.56(+5.52%) |
Nov 16, 2017 | 45.86 | 46.54 | 45.54 | 46.36 | 15,141,211 | +0.79(+1.74%) |
Nov 15, 2017 | 47.33 | 48.72 | 45.46 | 45.57 | 41,354,048 | -4.99(-9.87%) |
Nov 14, 2017 | 50.13 | 50.74 | 49.76 | 50.55 | 9,520,265 | +0.26(+0.52%) |
Nov 13, 2017 | 51.13 | 51.58 | 50.09 | 50.29 | 7,933,322 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.13 | 49.89 | 51.13 | 8,231,955 | +1.25(+2.50%) |
Nov 09, 2017 | 48.01 | 50.09 | 47.62 | 49.88 | 10,201,897 | +1.27(+2.62%) |
Nov 08, 2017 | 48.18 | 49.09 | 47.78 | 48.60 | 5,909,350 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.22 | 48.01 | 48.20 | 7,911,329 | -1.17(-2.36%) |
Nov 06, 2017 | 49.38 | 49.38 | 48.89 | 49.37 | 5,450,777 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.06 | 49.37 | 49.43 | 4,794,737 | -0.36(-0.72%) |
Nov 02, 2017 | 49.24 | 49.92 | 48.79 | 49.79 | 5,752,825 | +0.77(+1.58%) |
Nov 01, 2017 | 48.96 | 49.48 | 48.81 | 49.01 | 5,657,118 | -0.15(-0.30%) |
Oct 31, 2017 | 49.54 | 49.76 | 49.05 | 49.16 | 7,755,590 | -0.42(-0.86%) |
Oct 30, 2017 | 50.11 | 50.13 | 49.38 | 49.59 | 7,400,455 | -0.59(-1.18%) |
Oct 27, 2017 | 51.17 | 51.26 | 49.84 | 50.18 | 8,363,927 | -1.46(-2.82%) |
Oct 26, 2017 | 51.71 | 52.18 | 51.33 | 51.63 | 5,148,875 | +0.08(+0.15%) |
Oct 25, 2017 | 52.24 | 52.43 | 51.10 | 51.56 | 7,628,988 | -0.84(-1.60%) |
Oct 24, 2017 | 52.35 | 52.66 | 51.88 | 52.40 | 6,778,915 | +0.29(+0.56%) |
Oct 23, 2017 | 51.47 | 52.97 | 51.34 | 52.11 | 10,661,598 | +0.68(+1.33%) |
Oct 20, 2017 | 50.53 | 51.46 | 50.41 | 51.43 | 7,270,291 | +1.11(+2.20%) |
Oct 19, 2017 | 49.82 | 50.41 | 49.64 | 50.32 | 5,045,577 | +0.33(+0.67%) |
Oct 18, 2017 | 50.10 | 50.44 | 49.96 | 49.99 | 4,249,652 | -0.12(-0.23%) |
Oct 17, 2017 | 50.10 | 50.43 | 49.84 | 50.10 | 3,946,173 | +0.02(+0.03%) |
Oct 16, 2017 | 50.26 | 50.59 | 49.60 | 50.09 | 5,527,040 | -0.58(-1.15%) |
Oct 13, 2017 | 50.17 | 51.26 | 49.93 | 50.67 | 8,167,105 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.16 | 48.74 | 50.12 | 10,773,312 | +0.87(+1.76%) |
Oct 11, 2017 | 48.12 | 49.69 | 48.07 | 49.25 | 14,022,756 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.17 | 47.11 | 47.96 | 8,838,182 | +1.12(+2.40%) |
Oct 09, 2017 | 47.71 | 47.71 | 46.44 | 46.84 | 7,580,033 | -0.72(-1.52%) |
Oct 06, 2017 | 47.91 | 48.01 | 47.23 | 47.56 | 10,719,157 | -1.05(-2.16%) |
Oct 05, 2017 | 48.87 | 49.04 | 48.55 | 48.61 | 5,847,170 | -0.23(-0.48%) |
Oct 04, 2017 | 48.86 | 49.07 | 48.73 | 48.84 | 3,648,348 | +0.07(+0.14%) |
Oct 03, 2017 | 49.17 | 49.33 | 48.66 | 48.78 | 4,299,352 | -0.26(-0.53%) |