Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.77 | 52.87 | 50.74 | 52.81 | 5,845,052 | +2.24(+4.44%) |
Dec 27, 2017 | 49.31 | 50.65 | 48.96 | 50.56 | 3,037,842 | +1.42(+2.90%) |
Dec 26, 2017 | 48.75 | 49.26 | 48.00 | 49.14 | 2,829,424 | +0.38(+0.78%) |
Dec 22, 2017 | 48.06 | 48.81 | 47.61 | 48.76 | 2,489,571 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.46 | 47.57 | 47.78 | 3,132,898 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.45 | 46.46 | 48.05 | 7,344,014 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.38 | 6,110,684 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.76 | 43.59 | 41.71 | 43.47 | 3,255,213 | +1.91(+4.60%) |
Dec 15, 2017 | 41.75 | 42.08 | 41.24 | 41.56 | 4,651,208 | +0.25(+0.61%) |
Dec 14, 2017 | 40.97 | 41.33 | 40.93 | 41.31 | 3,777,323 | +0.48(+1.17%) |
Dec 13, 2017 | 41.41 | 41.51 | 40.69 | 40.83 | 4,250,923 | -0.53(-1.27%) |
Dec 12, 2017 | 41.35 | 41.83 | 41.15 | 41.36 | 3,507,834 | +0.16(+0.38%) |
Dec 11, 2017 | 40.52 | 41.92 | 40.52 | 41.20 | 4,155,387 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,129 | +0.78(+1.97%) |
Dec 07, 2017 | 40.12 | 40.18 | 39.28 | 39.60 | 3,513,293 | -0.69(-1.72%) |
Dec 06, 2017 | 39.80 | 40.47 | 39.31 | 40.29 | 5,575,144 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.17 | 2,927,534 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.26 | 40.48 | 40.76 | 2,778,207 | +0.15(+0.36%) |
Dec 01, 2017 | 40.79 | 41.26 | 39.74 | 40.62 | 3,845,564 | +0.13(+0.31%) |
Nov 30, 2017 | 40.48 | 41.12 | 40.12 | 40.49 | 4,518,607 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.28 | 39.80 | 40.23 | 5,063,350 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.20 | 42.23 | 8,820,245 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.38 | 40.47 | 41.01 | 3,169,748 | -0.17(-0.40%) |
Nov 24, 2017 | 41.75 | 41.84 | 41.05 | 41.17 | 1,339,083 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.75 | 41.59 | 3,336,737 | +1.22(+3.02%) |
Nov 21, 2017 | 41.68 | 41.68 | 39.23 | 40.37 | 6,415,748 | -0.80(-1.94%) |
Nov 20, 2017 | 41.25 | 41.50 | 40.72 | 41.17 | 4,968,479 | -1.16(-2.74%) |
Nov 17, 2017 | 40.97 | 42.53 | 40.97 | 42.33 | 3,659,259 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.03 | 41.26 | 3,435,266 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.33 | 39.73 | 41.17 | 4,853,347 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,300,978 | -1.23(-2.92%) |
Nov 13, 2017 | 41.65 | 42.79 | 41.50 | 42.07 | 3,247,479 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.37 | 41.70 | 41.95 | 4,577,976 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.05 | 42.26 | 7,865,442 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.62 | 44.25 | 44.76 | 3,432,381 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,047 | -0.31(-0.68%) |
Nov 06, 2017 | 46.04 | 46.51 | 45.39 | 46.13 | 1,770,201 | +0.17(+0.36%) |
Nov 03, 2017 | 46.09 | 46.26 | 45.56 | 45.96 | 1,885,389 | -0.33(-0.72%) |
Nov 02, 2017 | 46.51 | 46.59 | 45.91 | 46.29 | 2,110,956 | -0.23(-0.50%) |
Nov 01, 2017 | 47.71 | 48.06 | 46.28 | 46.53 | 3,255,044 | -0.08(-0.17%) |
Oct 31, 2017 | 45.99 | 46.89 | 45.24 | 46.60 | 2,790,126 | +0.35(+0.76%) |
Oct 30, 2017 | 46.58 | 47.19 | 46.20 | 46.25 | 2,124,567 | -0.48(-1.02%) |
Oct 27, 2017 | 46.66 | 47.06 | 45.85 | 46.73 | 3,967,840 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.51 | 47.33 | 47.94 | 3,555,807 | -0.36(-0.75%) |
Oct 25, 2017 | 48.51 | 48.65 | 47.32 | 48.30 | 3,845,278 | -0.55(-1.12%) |
Oct 24, 2017 | 46.95 | 49.07 | 46.88 | 48.85 | 6,871,539 | +2.10(+4.49%) |
Oct 23, 2017 | 46.86 | 47.37 | 46.65 | 46.75 | 4,121,442 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.95 | 45.90 | 46.75 | 4,315,248 | +1.36(+2.99%) |
Oct 19, 2017 | 45.36 | 46.57 | 44.88 | 45.39 | 6,185,301 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.37 | 46.58 | 4,811,860 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,368 | -0.46(-0.97%) |
Oct 16, 2017 | 46.82 | 47.73 | 46.31 | 47.05 | 4,799,845 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.45 | 46.54 | 3,371,596 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.65 | 46.36 | 3,103,925 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.79 | 2,796,776 | +0.05(+0.11%) |
Oct 10, 2017 | 46.12 | 46.28 | 45.43 | 45.74 | 3,668,846 | -0.18(-0.38%) |
Oct 09, 2017 | 46.46 | 46.55 | 45.43 | 45.91 | 2,292,078 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.14 | 46.32 | 4,063,529 | -0.74(-1.58%) |
Oct 05, 2017 | 46.90 | 47.53 | 46.48 | 47.06 | 3,272,087 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.09 | 46.58 | 46.73 | 4,228,279 | -0.39(-0.83%) |
Oct 03, 2017 | 46.79 | 47.14 | 46.27 | 47.12 | 3,397,175 | +0.64(+1.39%) |