Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.52 | 54.52 | 54.52 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.50 | 54.65 | 53.98 | 54.16 | 2,953,129 | -0.27(-0.49%) |
Dec 27, 2017 | 55.15 | 55.24 | 54.37 | 54.43 | 4,201,445 | -0.57(-1.03%) |
Dec 26, 2017 | 54.65 | 55.52 | 54.52 | 55.00 | 3,155,187 | +0.36(+0.66%) |
Dec 22, 2017 | 54.70 | 54.70 | 54.04 | 54.64 | 4,714,076 | +0.14(+0.26%) |
Dec 21, 2017 | 53.98 | 54.93 | 53.91 | 54.50 | 9,144,604 | +0.62(+1.15%) |
Dec 20, 2017 | 53.64 | 54.51 | 53.62 | 53.88 | 9,770,487 | +0.35(+0.66%) |
Dec 19, 2017 | 53.75 | 54.01 | 53.37 | 53.53 | 7,111,020 | -0.02(-0.03%) |
Dec 18, 2017 | 52.93 | 53.83 | 52.93 | 53.54 | 7,601,124 | +1.23(+2.35%) |
Dec 15, 2017 | 52.40 | 52.81 | 52.10 | 52.31 | 10,953,211 | +0.56(+1.08%) |
Dec 14, 2017 | 52.70 | 53.23 | 51.71 | 51.75 | 7,577,286 | -0.61(-1.16%) |
Dec 13, 2017 | 50.84 | 52.50 | 50.80 | 52.36 | 9,460,542 | +1.38(+2.70%) |
Dec 12, 2017 | 50.99 | 51.76 | 50.87 | 50.99 | 5,669,069 | -0.62(-1.20%) |
Dec 11, 2017 | 51.45 | 51.95 | 51.09 | 51.60 | 4,784,271 | +0.33(+0.64%) |
Dec 08, 2017 | 51.28 | 51.66 | 50.68 | 51.28 | 4,388,064 | +0.23(+0.46%) |
Dec 07, 2017 | 50.87 | 51.52 | 50.55 | 51.04 | 4,745,097 | +0.31(+0.61%) |
Dec 06, 2017 | 51.08 | 52.04 | 50.59 | 50.74 | 6,656,440 | -1.24(-2.38%) |
Dec 05, 2017 | 52.13 | 52.21 | 50.51 | 51.97 | 9,794,817 | -0.30(-0.58%) |
Dec 04, 2017 | 50.68 | 52.67 | 50.58 | 52.27 | 13,717,995 | +2.55(+5.13%) |
Dec 01, 2017 | 50.53 | 49.47 | 49.72 | 9,954,981 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.51 | 52.72 | 50.00 | 50.05 | 17,408,458 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.62 | 47.48 | 51.54 | 22,518,462 | +4.23(+8.94%) |
Nov 28, 2017 | 46.81 | 47.42 | 46.31 | 47.31 | 7,553,651 | +0.65(+1.40%) |
Nov 27, 2017 | 46.96 | 47.12 | 46.16 | 46.66 | 9,906,343 | -0.03(-0.07%) |
Nov 24, 2017 | 48.50 | 48.57 | 46.65 | 46.69 | 7,052,032 | -1.35(-2.80%) |
Nov 22, 2017 | 47.98 | 48.26 | 47.69 | 48.04 | 3,432,001 | +0.20(+0.42%) |
Nov 21, 2017 | 48.34 | 48.52 | 47.45 | 47.84 | 7,560,408 | -0.53(-1.09%) |
Nov 20, 2017 | 48.44 | 48.64 | 47.71 | 48.36 | 9,541,927 | -0.22(-0.45%) |
Nov 17, 2017 | 46.59 | 49.08 | 46.56 | 48.58 | 20,009,846 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.22 | 45.23 | 46.04 | 15,245,437 | +0.79(+1.74%) |
Nov 15, 2017 | 47.01 | 48.39 | 45.15 | 45.25 | 41,638,712 | -4.95(-9.87%) |
Nov 14, 2017 | 49.79 | 50.39 | 49.42 | 50.21 | 9,585,798 | +0.26(+0.52%) |
Nov 13, 2017 | 50.78 | 51.23 | 49.74 | 49.95 | 7,987,932 | -0.83(-1.63%) |
Nov 10, 2017 | 49.54 | 50.78 | 49.54 | 50.78 | 8,288,620 | +1.24(+2.50%) |
Nov 09, 2017 | 47.68 | 49.74 | 47.30 | 49.54 | 10,272,122 | +1.27(+2.62%) |
Nov 08, 2017 | 47.85 | 48.75 | 47.45 | 48.27 | 5,950,027 | +0.40(+0.83%) |
Nov 07, 2017 | 48.85 | 48.88 | 47.68 | 47.87 | 7,965,787 | -1.16(-2.36%) |
Nov 06, 2017 | 49.04 | 49.04 | 48.55 | 49.03 | 5,488,298 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.72 | 49.03 | 49.09 | 4,827,742 | -0.36(-0.72%) |
Nov 02, 2017 | 48.91 | 49.58 | 48.46 | 49.45 | 5,792,425 | +0.77(+1.58%) |
Nov 01, 2017 | 48.63 | 49.14 | 48.47 | 48.68 | 5,696,059 | -0.15(-0.30%) |
Oct 31, 2017 | 49.20 | 49.42 | 48.72 | 48.83 | 7,808,976 | -0.42(-0.86%) |
Oct 30, 2017 | 49.77 | 49.78 | 49.04 | 49.25 | 7,451,397 | -0.59(-1.18%) |
Oct 27, 2017 | 50.82 | 50.91 | 49.50 | 49.83 | 8,421,501 | -1.45(-2.82%) |
Oct 26, 2017 | 51.36 | 51.83 | 50.98 | 51.28 | 5,184,318 | +0.07(+0.15%) |
Oct 25, 2017 | 51.88 | 52.08 | 50.75 | 51.21 | 7,681,503 | -0.84(-1.61%) |
Oct 24, 2017 | 51.99 | 52.30 | 51.52 | 52.04 | 6,825,578 | +0.29(+0.56%) |
Oct 23, 2017 | 51.12 | 52.61 | 50.99 | 51.75 | 10,734,988 | +0.68(+1.33%) |
Oct 20, 2017 | 50.18 | 51.11 | 50.07 | 51.07 | 7,320,337 | +1.10(+2.20%) |
Oct 19, 2017 | 49.48 | 50.07 | 49.30 | 49.97 | 5,080,309 | +0.33(+0.67%) |
Oct 18, 2017 | 49.76 | 50.10 | 49.62 | 49.64 | 4,278,905 | -0.12(-0.23%) |
Oct 17, 2017 | 49.76 | 50.08 | 49.50 | 49.76 | 3,973,337 | +0.02(+0.03%) |
Oct 16, 2017 | 49.92 | 50.24 | 49.26 | 49.74 | 5,565,086 | -0.58(-1.15%) |
Oct 13, 2017 | 49.83 | 50.91 | 49.59 | 50.32 | 8,223,324 | +0.55(+1.10%) |
Oct 12, 2017 | 48.80 | 49.82 | 48.41 | 49.78 | 10,847,471 | +0.86(+1.76%) |
Oct 11, 2017 | 47.79 | 49.35 | 47.74 | 48.92 | 14,119,283 | +1.28(+2.69%) |
Oct 10, 2017 | 46.97 | 47.84 | 46.79 | 47.63 | 8,899,020 | +1.12(+2.40%) |
Oct 09, 2017 | 47.39 | 47.39 | 46.12 | 46.52 | 7,632,211 | -0.72(-1.52%) |
Oct 06, 2017 | 47.58 | 47.68 | 46.91 | 47.24 | 10,792,943 | -1.04(-2.16%) |
Oct 05, 2017 | 48.54 | 48.70 | 48.22 | 48.28 | 5,887,419 | -0.23(-0.48%) |
Oct 04, 2017 | 48.53 | 48.73 | 48.40 | 48.51 | 3,673,461 | +0.07(+0.14%) |
Oct 03, 2017 | 48.83 | 48.99 | 48.33 | 48.44 | 4,328,947 | -0.26(-0.53%) |