Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 52.38 | 52.40 | 51.79 | 51.90 | 1,742,700 | +0.37(+0.72%) |
Dec 27, 2017 | 51.42 | 51.83 | 51.41 | 51.53 | 1,704,038 | -0.52(-1.00%) |
Dec 26, 2017 | 52.30 | 52.38 | 52.00 | 52.05 | 1,290,986 | -0.17(-0.33%) |
Dec 22, 2017 | 51.99 | 52.27 | 51.60 | 52.22 | 1,723,276 | +0.37(+0.71%) |
Dec 21, 2017 | 51.53 | 52.04 | 51.42 | 51.85 | 2,724,183 | +1.20(+2.37%) |
Dec 20, 2017 | 51.04 | 51.08 | 50.40 | 50.65 | 1,622,529 | -0.22(-0.42%) |
Dec 19, 2017 | 51.32 | 51.37 | 50.53 | 50.87 | 2,062,257 | -0.23(-0.46%) |
Dec 18, 2017 | 50.85 | 51.20 | 50.75 | 51.10 | 2,974,495 | +0.79(+1.57%) |
Dec 15, 2017 | 50.13 | 50.50 | 49.85 | 50.31 | 3,209,477 | -0.23(-0.46%) |
Dec 14, 2017 | 50.91 | 50.91 | 50.50 | 50.54 | 2,887,913 | -0.71(-1.39%) |
Dec 13, 2017 | 50.95 | 51.42 | 50.90 | 51.25 | 3,284,281 | +0.76(+1.51%) |
Dec 12, 2017 | 50.51 | 50.60 | 50.00 | 50.49 | 3,240,263 | -1.64(-3.15%) |
Dec 11, 2017 | 51.83 | 52.29 | 51.83 | 52.13 | 2,827,554 | +1.65(+3.27%) |
Dec 08, 2017 | 50.78 | 50.78 | 50.44 | 50.48 | 4,752,006 | +1.88(+3.87%) |
Dec 07, 2017 | 48.50 | 48.70 | 48.21 | 48.60 | 4,462,489 | +0.97(+2.04%) |
Dec 06, 2017 | 46.93 | 47.96 | 46.79 | 47.63 | 7,116,876 | -0.39(-0.81%) |
Dec 05, 2017 | 48.00 | 48.76 | 47.80 | 48.02 | 4,875,847 | -0.82(-1.68%) |
Dec 04, 2017 | 50.05 | 50.05 | 48.80 | 48.84 | 4,872,548 | -0.19(-0.39%) |
Dec 01, 2017 | 49.29 | 49.37 | 48.85 | 49.03 | 5,799,147 | -2.14(-4.19%) |
Nov 30, 2017 | 51.40 | 51.48 | 51.00 | 51.17 | 2,931,559 | -0.82(-1.58%) |
Nov 29, 2017 | 52.93 | 52.94 | 51.35 | 51.99 | 5,081,934 | -2.16(-3.98%) |
Nov 28, 2017 | 54.04 | 54.27 | 53.87 | 54.15 | 3,584,496 | +1.15(+2.17%) |
Nov 27, 2017 | 53.20 | 53.25 | 52.92 | 53.00 | 3,804,434 | -0.73(-1.36%) |
Nov 24, 2017 | 54.13 | 54.14 | 53.61 | 53.73 | 2,679,137 | -1.16(-2.11%) |
Nov 22, 2017 | 55.24 | 55.24 | 54.51 | 54.89 | 4,042,950 | -1.01(-1.81%) |
Nov 21, 2017 | 55.91 | 56.05 | 55.75 | 55.90 | 5,301,593 | +1.54(+2.83%) |
Nov 20, 2017 | 54.30 | 54.77 | 52.64 | 54.36 | 4,325,843 | +2.06(+3.94%) |
Nov 17, 2017 | 52.02 | 52.63 | 52.01 | 52.30 | 4,322,576 | +1.10(+2.15%) |
Nov 16, 2017 | 50.70 | 51.48 | 50.62 | 51.20 | 4,109,768 | +1.03(+2.05%) |
Nov 15, 2017 | 50.36 | 50.48 | 49.72 | 50.17 | 3,109,205 | +1.07(+2.18%) |
Nov 14, 2017 | 49.92 | 49.92 | 48.95 | 49.10 | 3,554,025 | -1.06(-2.11%) |
Nov 13, 2017 | 49.70 | 50.29 | 49.60 | 50.16 | 2,118,134 | +0.32(+0.63%) |
Nov 10, 2017 | 49.48 | 49.88 | 49.31 | 49.84 | 1,599,330 | +0.47(+0.96%) |
Nov 09, 2017 | 49.64 | 49.64 | 48.87 | 49.37 | 2,467,051 | -0.40(-0.79%) |
Nov 08, 2017 | 49.64 | 49.85 | 49.47 | 49.77 | 1,527,482 | +0.01(+0.01%) |
Nov 07, 2017 | 50.59 | 50.60 | 49.74 | 49.76 | 2,827,565 | +0.88(+1.80%) |
Nov 06, 2017 | 48.46 | 49.00 | 48.46 | 48.88 | 2,039,920 | +1.63(+3.45%) |
Nov 03, 2017 | 47.31 | 47.43 | 46.90 | 47.25 | 1,522,533 | +0.71(+1.53%) |
Nov 02, 2017 | 46.59 | 46.61 | 46.11 | 46.54 | 1,832,540 | +0.49(+1.06%) |
Nov 01, 2017 | 46.25 | 46.30 | 46.02 | 46.05 | 1,890,438 | +1.00(+2.22%) |
Oct 31, 2017 | 45.07 | 45.16 | 44.88 | 45.05 | 1,385,564 | +0.01(+0.02%) |
Oct 30, 2017 | 44.84 | 45.06 | 44.77 | 45.04 | 1,416,343 | -0.28(-0.62%) |
Oct 27, 2017 | 44.67 | 45.48 | 44.46 | 45.32 | 2,560,863 | +0.81(+1.82%) |
Oct 26, 2017 | 44.75 | 44.80 | 44.50 | 44.51 | 1,061,563 | -0.25(-0.56%) |
Oct 25, 2017 | 45.12 | 45.23 | 44.45 | 44.76 | 2,540,406 | +0.06(+0.13%) |
Oct 24, 2017 | 44.80 | 44.85 | 44.60 | 44.70 | 760,553 | +0.14(+0.31%) |
Oct 23, 2017 | 44.85 | 44.89 | 44.50 | 44.56 | 894,740 | -0.36(-0.80%) |
Oct 20, 2017 | 45.01 | 45.01 | 44.74 | 44.92 | 1,316,167 | +0.14(+0.30%) |
Oct 19, 2017 | 44.68 | 44.84 | 44.48 | 44.78 | 1,620,206 | -0.91(-1.98%) |
Oct 18, 2017 | 45.59 | 45.73 | 45.34 | 45.69 | 1,186,488 | +0.50(+1.11%) |
Oct 17, 2017 | 45.50 | 45.55 | 45.14 | 45.19 | 1,304,849 | -0.39(-0.86%) |
Oct 16, 2017 | 45.51 | 45.80 | 45.45 | 45.58 | 1,489,011 | +0.49(+1.09%) |
Oct 13, 2017 | 45.42 | 44.95 | 45.09 | 3,213,743 | +0.38(+0.85%) | |
Oct 12, 2017 | 45.10 | 45.10 | 44.70 | 44.71 | 1,599,951 | -0.66(-1.45%) |
Oct 11, 2017 | 45.27 | 45.45 | 45.06 | 45.37 | 1,766,408 | +0.12(+0.27%) |
Oct 10, 2017 | 45.26 | 45.30 | 45.11 | 45.25 | 1,473,296 | +0.26(+0.58%) |
Oct 09, 2017 | 45.03 | 45.14 | 44.95 | 44.99 | 1,345,840 | -0.19(-0.42%) |
Oct 06, 2017 | 45.19 | 45.27 | 44.80 | 45.18 | 1,441,579 | -0.25(-0.55%) |
Oct 05, 2017 | 45.09 | 45.54 | 44.96 | 45.43 | 1,380,850 | +0.53(+1.18%) |
Oct 04, 2017 | 44.81 | 45.00 | 44.50 | 44.90 | 1,569,372 | -0.09(-0.20%) |
Oct 03, 2017 | 44.71 | 45.05 | 44.51 | 44.99 | 1,677,338 | +0.96(+2.18%) |