Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.21(-0.44%) | |
Dec 28, 2017 | 47.99 | 48.04 | 47.38 | 47.55 | 2,802,668 | -0.50(-1.05%) |
Dec 27, 2017 | 47.91 | 48.38 | 47.85 | 48.05 | 2,870,961 | +0.05(+0.10%) |
Dec 26, 2017 | 47.94 | 48.16 | 47.87 | 48.00 | 2,786,139 | -0.01(-0.02%) |
Dec 22, 2017 | 47.64 | 48.06 | 47.61 | 48.01 | 8,138,132 | +0.48(+1.01%) |
Dec 21, 2017 | 47.07 | 47.97 | 46.93 | 47.53 | 9,452,622 | +0.61(+1.31%) |
Dec 20, 2017 | 46.39 | 47.13 | 45.22 | 46.92 | 8,615,294 | +0.90(+1.96%) |
Dec 19, 2017 | 46.27 | 46.61 | 46.02 | 46.02 | 6,986,295 | -0.14(-0.29%) |
Dec 18, 2017 | 45.91 | 46.39 | 45.86 | 46.15 | 6,475,145 | +0.73(+1.60%) |
Dec 15, 2017 | 45.02 | 45.65 | 44.85 | 45.42 | 11,692,082 | +0.61(+1.35%) |
Dec 14, 2017 | 45.00 | 45.10 | 44.81 | 44.82 | 3,560,136 | -0.27(-0.60%) |
Dec 13, 2017 | 44.76 | 45.18 | 44.59 | 45.09 | 5,352,730 | +0.33(+0.73%) |
Dec 12, 2017 | 44.76 | 45.00 | 44.69 | 44.76 | 3,488,873 | +0.14(+0.30%) |
Dec 11, 2017 | 44.43 | 44.66 | 44.23 | 44.63 | 4,137,105 | +0.04(+0.09%) |
Dec 08, 2017 | 44.59 | 45.28 | 44.29 | 44.59 | 4,998,282 | -0.68(-1.50%) |
Dec 07, 2017 | 45.34 | 45.70 | 45.14 | 45.27 | 3,919,890 | -0.57(-1.25%) |
Dec 06, 2017 | 45.67 | 46.02 | 45.56 | 45.84 | 3,720,686 | +0.13(+0.28%) |
Dec 05, 2017 | 45.61 | 46.38 | 45.34 | 45.71 | 5,272,396 | -0.49(-1.05%) |
Dec 04, 2017 | 45.23 | 46.26 | 45.11 | 46.20 | 7,885,241 | +1.12(+2.48%) |
Dec 01, 2017 | 45.12 | 45.24 | 44.15 | 45.08 | 5,372,179 | -0.08(-0.18%) |
Nov 30, 2017 | 44.97 | 45.48 | 44.48 | 45.16 | 7,940,150 | +0.18(+0.39%) |
Nov 29, 2017 | 43.75 | 45.16 | 43.74 | 44.99 | 7,060,510 | +1.20(+2.74%) |
Nov 28, 2017 | 43.28 | 43.80 | 43.02 | 43.79 | 4,944,221 | +0.63(+1.46%) |
Nov 27, 2017 | 42.85 | 43.26 | 42.65 | 43.16 | 3,829,783 | +0.32(+0.75%) |
Nov 24, 2017 | 42.99 | 43.10 | 42.78 | 42.84 | 1,297,868 | +0.00(+0.00%) |
Nov 22, 2017 | 42.65 | 42.85 | 42.49 | 42.84 | 2,738,404 | +0.10(+0.24%) |
Nov 21, 2017 | 42.98 | 43.21 | 42.59 | 42.73 | 4,920,451 | -0.57(-1.33%) |
Nov 20, 2017 | 42.87 | 43.49 | 42.85 | 43.31 | 4,669,107 | +0.42(+0.97%) |
Nov 17, 2017 | 42.71 | 43.06 | 42.62 | 42.89 | 5,590,022 | +0.04(+0.09%) |
Nov 16, 2017 | 42.14 | 42.93 | 42.10 | 42.85 | 4,202,134 | +0.91(+2.17%) |
Nov 15, 2017 | 43.08 | 43.44 | 41.92 | 41.94 | 6,091,493 | -1.27(-2.94%) |
Nov 14, 2017 | 42.37 | 43.34 | 42.34 | 43.21 | 6,756,609 | +0.92(+2.17%) |
Nov 13, 2017 | 42.33 | 42.79 | 42.11 | 42.29 | 4,325,542 | -0.25(-0.58%) |
Nov 10, 2017 | 41.19 | 42.64 | 41.12 | 42.54 | 6,335,819 | +1.20(+2.90%) |
Nov 09, 2017 | 41.57 | 42.01 | 41.29 | 41.34 | 4,893,892 | -0.37(-0.88%) |
Nov 08, 2017 | 41.11 | 41.72 | 41.03 | 41.71 | 4,996,246 | +1.01(+2.49%) |
Nov 07, 2017 | 39.98 | 40.75 | 39.64 | 40.70 | 4,579,077 | +0.69(+1.74%) |
Nov 06, 2017 | 40.79 | 40.87 | 39.99 | 40.00 | 4,732,010 | -0.99(-2.42%) |
Nov 03, 2017 | 41.21 | 41.36 | 40.92 | 40.99 | 2,448,442 | -0.34(-0.81%) |
Nov 02, 2017 | 41.50 | 41.61 | 41.04 | 41.33 | 3,338,096 | -0.22(-0.52%) |
Nov 01, 2017 | 41.50 | 41.79 | 41.18 | 41.54 | 3,315,939 | +0.09(+0.21%) |
Oct 31, 2017 | 40.77 | 41.68 | 40.77 | 41.46 | 5,846,549 | +1.01(+2.49%) |
Oct 30, 2017 | 41.33 | 41.37 | 40.27 | 40.45 | 6,674,219 | -0.73(-1.76%) |
Oct 27, 2017 | 41.36 | 41.38 | 40.91 | 41.18 | 2,625,840 | -0.15(-0.37%) |
Oct 26, 2017 | 41.19 | 41.55 | 40.97 | 41.33 | 4,068,404 | +0.18(+0.45%) |
Oct 25, 2017 | 41.26 | 41.33 | 40.85 | 41.15 | 3,446,884 | -0.21(-0.50%) |
Oct 24, 2017 | 41.36 | 41.57 | 41.21 | 41.35 | 3,818,526 | +0.10(+0.23%) |
Oct 23, 2017 | 41.61 | 41.79 | 41.19 | 41.26 | 3,747,509 | -0.27(-0.65%) |
Oct 20, 2017 | 41.61 | 41.62 | 41.27 | 41.53 | 4,223,537 | -0.02(-0.04%) |
Oct 19, 2017 | 41.61 | 41.76 | 41.17 | 41.54 | 4,889,239 | -0.18(-0.42%) |
Oct 18, 2017 | 41.26 | 41.90 | 40.94 | 41.72 | 7,468,155 | +0.44(+1.06%) |
Oct 17, 2017 | 41.37 | 41.40 | 40.97 | 41.28 | 3,818,833 | -0.09(-0.21%) |
Oct 16, 2017 | 41.15 | 41.42 | 41.07 | 41.37 | 3,319,750 | +0.22(+0.54%) |
Oct 13, 2017 | 41.08 | 41.16 | 40.97 | 41.15 | 4,532,930 | +0.21(+0.51%) |
Oct 12, 2017 | 40.61 | 41.18 | 40.53 | 40.94 | 4,256,934 | +0.32(+0.79%) |
Oct 11, 2017 | 40.70 | 40.94 | 40.44 | 40.62 | 5,000,588 | -0.06(-0.16%) |
Oct 10, 2017 | 40.26 | 40.69 | 40.20 | 40.68 | 4,331,605 | +0.61(+1.51%) |
Oct 09, 2017 | 41.07 | 41.14 | 40.02 | 40.08 | 6,008,943 | -0.97(-2.35%) |
Oct 06, 2017 | 41.30 | 41.39 | 40.97 | 41.04 | 3,263,809 | -0.16(-0.39%) |
Oct 05, 2017 | 41.15 | 41.57 | 41.10 | 41.20 | 4,082,173 | +0.06(+0.15%) |
Oct 04, 2017 | 40.59 | 41.78 | 40.40 | 41.14 | 6,901,654 | +0.55(+1.34%) |
Oct 03, 2017 | 41.03 | 41.03 | 40.57 | 40.59 | 4,341,992 | -0.39(-0.95%) |