Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.26(-0.58%) | |
Dec 28, 2017 | 44.48 | 44.84 | 44.45 | 44.68 | 7,324,383 | +0.21(+0.46%) |
Dec 27, 2017 | 44.52 | 44.69 | 44.41 | 44.48 | 7,169,027 | +0.00(+0.00%) |
Dec 26, 2017 | 44.60 | 44.68 | 44.42 | 44.48 | 5,580,108 | -0.02(-0.04%) |
Dec 22, 2017 | 44.68 | 44.86 | 44.31 | 44.49 | 14,372,279 | -0.19(-0.42%) |
Dec 21, 2017 | 44.27 | 44.84 | 44.27 | 44.68 | 12,612,794 | +0.39(+0.87%) |
Dec 20, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 16,619,773 | -0.09(-0.21%) |
Dec 19, 2017 | 44.38 | 44.69 | 44.22 | 44.39 | 11,991,545 | +0.01(+0.02%) |
Dec 18, 2017 | 44.51 | 44.75 | 44.37 | 44.38 | 14,687,080 | -0.02(-0.04%) |
Dec 15, 2017 | 44.39 | 44.50 | 44.01 | 44.40 | 28,603,602 | +0.18(+0.41%) |
Dec 14, 2017 | 44.52 | 44.79 | 44.17 | 44.22 | 12,837,638 | -0.33(-0.74%) |
Dec 13, 2017 | 44.57 | 44.91 | 44.34 | 44.55 | 17,042,626 | -0.13(-0.28%) |
Dec 12, 2017 | 44.67 | 44.74 | 44.33 | 44.67 | 17,617,868 | +0.57(+1.30%) |
Dec 11, 2017 | 44.10 | 44.33 | 43.49 | 44.10 | 12,469,610 | +0.60(+1.39%) |
Dec 08, 2017 | 43.50 | 43.50 | 42.79 | 43.50 | 13,315,910 | +0.63(+1.46%) |
Dec 07, 2017 | 42.94 | 43.71 | 42.80 | 42.87 | 21,028,664 | +0.33(+0.77%) |
Dec 06, 2017 | 42.61 | 43.78 | 42.41 | 42.54 | 25,861,432 | -1.11(-2.55%) |
Dec 05, 2017 | 43.95 | 44.23 | 43.62 | 43.66 | 15,122,074 | -0.35(-0.80%) |
Dec 04, 2017 | 44.39 | 43.76 | 44.01 | 17,169,690 | +0.27(+0.63%) | |
Dec 01, 2017 | 43.37 | 43.82 | 43.33 | 43.73 | 15,448,082 | +0.47(+1.09%) |
Nov 30, 2017 | 43.20 | 43.75 | 43.08 | 43.26 | 19,548,368 | -0.07(-0.16%) |
Nov 29, 2017 | 43.57 | 43.00 | 43.33 | 13,357,911 | +0.34(+0.78%) | |
Nov 28, 2017 | 43.00 | 43.15 | 42.59 | 43.00 | 16,390,911 | +0.30(+0.70%) |
Nov 27, 2017 | 42.59 | 42.74 | 42.43 | 42.70 | 12,902,253 | +0.16(+0.37%) |
Nov 24, 2017 | 42.66 | 42.76 | 42.36 | 42.54 | 5,546,027 | -0.02(-0.04%) |
Nov 22, 2017 | 42.45 | 42.72 | 42.40 | 42.56 | 9,423,174 | +0.08(+0.18%) |
Nov 21, 2017 | 42.55 | 42.94 | 42.41 | 42.48 | 17,515,864 | +0.13(+0.31%) |
Nov 20, 2017 | 42.30 | 42.58 | 41.98 | 42.35 | 21,944,548 | -0.86(-1.99%) |
Nov 17, 2017 | 43.05 | 43.39 | 42.86 | 43.21 | 12,626,943 | +0.02(+0.05%) |
Nov 16, 2017 | 42.94 | 43.34 | 42.86 | 43.19 | 15,311,920 | +0.29(+0.68%) |
Nov 15, 2017 | 42.86 | 43.13 | 42.58 | 42.90 | 14,981,573 | -0.15(-0.35%) |
Nov 14, 2017 | 43.03 | 43.19 | 42.86 | 43.04 | 16,231,537 | -0.09(-0.20%) |
Nov 13, 2017 | 43.30 | 43.46 | 43.11 | 43.13 | 17,230,916 | -0.30(-0.69%) |
Nov 10, 2017 | 44.06 | 44.06 | 43.17 | 43.43 | 21,390,380 | -0.57(-1.30%) |
Nov 09, 2017 | 44.27 | 44.35 | 43.53 | 44.00 | 18,064,008 | -0.29(-0.65%) |
Nov 08, 2017 | 43.44 | 44.40 | 43.41 | 44.29 | 19,331,510 | +0.77(+1.78%) |
Nov 07, 2017 | 43.74 | 43.98 | 43.35 | 43.51 | 18,293,464 | -0.23(-0.52%) |
Nov 06, 2017 | 43.87 | 43.97 | 43.52 | 43.74 | 11,137,955 | -0.14(-0.32%) |
Nov 03, 2017 | 43.29 | 44.05 | 43.20 | 43.88 | 12,533,321 | +0.54(+1.25%) |
Nov 02, 2017 | 43.43 | 43.50 | 43.08 | 43.34 | 15,736,720 | +0.02(+0.05%) |
Nov 01, 2017 | 43.48 | 43.68 | 43.27 | 43.32 | 20,973,764 | +0.20(+0.45%) |
Oct 31, 2017 | 43.19 | 43.67 | 43.08 | 43.12 | 23,542,944 | +0.30(+0.69%) |
Oct 30, 2017 | 43.64 | 43.87 | 42.59 | 42.83 | 49,806,788 | -2.76(-6.06%) |
Oct 27, 2017 | 47.40 | 47.40 | 45.26 | 45.59 | 37,764,656 | -2.94(-6.05%) |
Oct 26, 2017 | 48.76 | 49.07 | 48.38 | 48.52 | 13,725,556 | -0.36(-0.74%) |
Oct 25, 2017 | 49.39 | 49.41 | 48.79 | 48.88 | 14,073,678 | -0.52(-1.05%) |
Oct 24, 2017 | 49.56 | 49.56 | 48.82 | 49.40 | 13,057,178 | -0.23(-0.46%) |
Oct 23, 2017 | 50.12 | 50.50 | 49.55 | 49.63 | 14,796,079 | -0.38(-0.75%) |
Oct 20, 2017 | 49.98 | 50.09 | 49.76 | 50.00 | 13,163,668 | +0.10(+0.20%) |
Oct 19, 2017 | 49.82 | 50.12 | 49.78 | 49.90 | 12,866,053 | +0.19(+0.38%) |
Oct 18, 2017 | 50.17 | 50.18 | 49.64 | 49.71 | 10,075,496 | +0.23(+0.46%) |
Oct 17, 2017 | 49.48 | 49.56 | 49.22 | 49.49 | 8,978,167 | -0.09(-0.19%) |
Oct 16, 2017 | 49.70 | 49.89 | 49.52 | 49.58 | 9,516,386 | -0.04(-0.08%) |
Oct 13, 2017 | 50.06 | 50.23 | 49.61 | 49.62 | 9,378,651 | -0.34(-0.69%) |
Oct 12, 2017 | 49.93 | 50.08 | 49.75 | 49.96 | 7,867,345 | +0.04(+0.08%) |
Oct 11, 2017 | 50.36 | 50.36 | 50.04 | 49.93 | 12,904,487 | -0.53(-1.05%) |
Oct 10, 2017 | 50.34 | 50.47 | 50.25 | 50.46 | 6,286,664 | +0.10(+0.20%) |
Oct 09, 2017 | 50.62 | 50.68 | 50.19 | 50.36 | 6,963,678 | -0.17(-0.34%) |
Oct 06, 2017 | 50.65 | 50.80 | 50.39 | 50.53 | 9,566,522 | -0.04(-0.08%) |
Oct 05, 2017 | 50.43 | 50.72 | 50.36 | 50.57 | 11,688,944 | +0.00(+0.00%) |
Oct 04, 2017 | 50.43 | 50.58 | 50.36 | 50.57 | 8,194,842 | +0.18(+0.36%) |
Oct 03, 2017 | 50.53 | 50.55 | 49.93 | 50.39 | 8,312,679 | -0.14(-0.28%) |