Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.36 | 52.36 | 52.36 | 0 | -0.70(-1.31%) | |
Dec 28, 2017 | 53.30 | 53.37 | 52.58 | 53.06 | 1,947,322 | -0.20(-0.38%) |
Dec 27, 2017 | 54.58 | 54.58 | 53.10 | 53.26 | 2,311,249 | -1.48(-2.70%) |
Dec 26, 2017 | 53.25 | 54.87 | 53.17 | 54.74 | 2,333,338 | +1.38(+2.59%) |
Dec 22, 2017 | 52.55 | 53.38 | 52.20 | 53.35 | 2,148,894 | +0.67(+1.27%) |
Dec 21, 2017 | 52.86 | 52.96 | 51.72 | 52.68 | 4,941,810 | +0.17(+0.31%) |
Dec 20, 2017 | 52.61 | 52.94 | 51.95 | 52.52 | 4,207,455 | +0.05(+0.10%) |
Dec 19, 2017 | 52.88 | 53.43 | 52.28 | 52.47 | 5,157,638 | -0.58(-1.10%) |
Dec 18, 2017 | 51.02 | 53.10 | 50.66 | 53.05 | 5,146,792 | +2.52(+4.99%) |
Dec 15, 2017 | 51.27 | 51.72 | 50.23 | 50.53 | 10,127,217 | -0.40(-0.79%) |
Dec 14, 2017 | 51.63 | 52.46 | 50.39 | 50.93 | 6,224,801 | -0.22(-0.43%) |
Dec 13, 2017 | 50.93 | 51.48 | 50.58 | 51.15 | 3,718,093 | +0.43(+0.86%) |
Dec 12, 2017 | 50.71 | 51.07 | 50.02 | 50.71 | 4,115,180 | +0.29(+0.57%) |
Dec 11, 2017 | 49.75 | 50.43 | 49.24 | 50.42 | 4,088,453 | +0.62(+1.24%) |
Dec 08, 2017 | 49.81 | 49.85 | 47.86 | 49.81 | 4,877,731 | +1.90(+3.96%) |
Dec 07, 2017 | 48.28 | 48.68 | 47.35 | 47.91 | 4,507,240 | -0.10(-0.20%) |
Dec 06, 2017 | 48.32 | 49.05 | 48.00 | 48.01 | 3,456,168 | -0.08(-0.16%) |
Dec 05, 2017 | 49.02 | 49.13 | 47.99 | 48.08 | 3,151,414 | -1.57(-3.15%) |
Dec 04, 2017 | 49.23 | 50.31 | 49.14 | 49.65 | 5,696,336 | +1.09(+2.24%) |
Dec 01, 2017 | 48.57 | 48.87 | 47.03 | 48.56 | 6,204,489 | -0.19(-0.39%) |
Nov 30, 2017 | 45.54 | 49.73 | 45.51 | 48.75 | 12,924,881 | +3.08(+6.74%) |
Nov 29, 2017 | 45.51 | 46.38 | 45.00 | 45.68 | 7,289,911 | +0.18(+0.40%) |
Nov 28, 2017 | 43.85 | 45.65 | 43.53 | 45.49 | 4,032,212 | +1.72(+3.93%) |
Nov 27, 2017 | 42.22 | 44.15 | 42.06 | 43.77 | 4,460,070 | +1.72(+4.09%) |
Nov 24, 2017 | 42.86 | 43.16 | 41.99 | 42.05 | 2,386,667 | -0.38(-0.90%) |
Nov 22, 2017 | 42.85 | 43.15 | 42.42 | 42.43 | 3,010,487 | -0.25(-0.59%) |
Nov 21, 2017 | 43.05 | 43.07 | 42.38 | 42.69 | 3,244,326 | -0.32(-0.74%) |
Nov 20, 2017 | 43.40 | 43.69 | 42.25 | 43.00 | 4,016,172 | -0.36(-0.83%) |
Nov 17, 2017 | 43.73 | 44.48 | 42.87 | 43.36 | 5,509,300 | +1.17(+2.77%) |
Nov 16, 2017 | 40.07 | 42.38 | 40.07 | 42.20 | 7,435,159 | -0.12(-0.28%) |
Nov 15, 2017 | 42.07 | 42.69 | 41.53 | 42.32 | 7,381,016 | -0.01(-0.02%) |
Nov 14, 2017 | 41.49 | 42.36 | 41.49 | 42.32 | 2,553,228 | +0.27(+0.65%) |
Nov 13, 2017 | 42.44 | 43.15 | 41.53 | 42.05 | 5,033,997 | -0.61(-1.43%) |
Nov 10, 2017 | 41.41 | 43.11 | 41.34 | 42.66 | 5,189,307 | +1.21(+2.92%) |
Nov 09, 2017 | 40.39 | 41.70 | 40.23 | 41.45 | 4,250,090 | +0.75(+1.84%) |
Nov 08, 2017 | 40.26 | 40.83 | 39.94 | 40.70 | 3,373,099 | +0.38(+0.94%) |
Nov 07, 2017 | 40.92 | 41.43 | 39.83 | 40.32 | 4,336,044 | -0.55(-1.35%) |
Nov 06, 2017 | 40.44 | 41.65 | 40.29 | 40.87 | 4,917,118 | +0.74(+1.84%) |
Nov 03, 2017 | 40.37 | 40.73 | 39.74 | 40.13 | 6,569,144 | -0.33(-0.81%) |
Nov 02, 2017 | 40.12 | 41.61 | 39.61 | 40.46 | 11,208,254 | +3.00(+8.00%) |
Nov 01, 2017 | 37.33 | 38.13 | 36.54 | 37.46 | 6,232,058 | +0.49(+1.32%) |
Oct 31, 2017 | 36.79 | 37.45 | 36.71 | 36.97 | 4,479,442 | +0.18(+0.49%) |
Oct 30, 2017 | 38.17 | 38.17 | 36.54 | 36.79 | 7,092,431 | -1.62(-4.20%) |
Oct 27, 2017 | 37.25 | 38.48 | 36.76 | 38.41 | 4,451,163 | +0.41(+1.09%) |
Oct 26, 2017 | 37.35 | 38.46 | 37.11 | 37.99 | 4,432,592 | -0.05(-0.14%) |
Oct 25, 2017 | 37.94 | 38.25 | 37.14 | 38.05 | 2,597,013 | -0.12(-0.32%) |
Oct 24, 2017 | 37.73 | 38.34 | 37.42 | 38.17 | 3,600,129 | +0.44(+1.16%) |
Oct 23, 2017 | 37.65 | 39.15 | 37.52 | 37.73 | 5,796,118 | +0.15(+0.39%) |
Oct 20, 2017 | 36.47 | 37.75 | 36.35 | 37.58 | 4,757,741 | +1.50(+4.17%) |
Oct 19, 2017 | 36.04 | 36.25 | 35.74 | 36.08 | 2,251,377 | -0.10(-0.28%) |
Oct 18, 2017 | 35.73 | 36.29 | 35.40 | 36.18 | 3,856,429 | +0.52(+1.47%) |
Oct 17, 2017 | 35.39 | 35.98 | 35.16 | 35.66 | 2,932,507 | +0.20(+0.56%) |
Oct 16, 2017 | 35.91 | 36.06 | 35.13 | 35.46 | 5,468,434 | -0.48(-1.34%) |
Oct 13, 2017 | 35.74 | 36.47 | 35.42 | 35.94 | 2,072,925 | +0.35(+0.99%) |
Oct 12, 2017 | 35.80 | 35.86 | 34.96 | 35.59 | 3,314,719 | -0.36(-1.00%) |
Oct 11, 2017 | 36.82 | 36.89 | 35.83 | 35.95 | 4,237,459 | -0.94(-2.56%) |
Oct 10, 2017 | 36.23 | 37.56 | 36.23 | 36.90 | 3,717,519 | +0.67(+1.85%) |
Oct 09, 2017 | 36.92 | 36.92 | 35.86 | 36.23 | 3,106,443 | -0.64(-1.75%) |
Oct 06, 2017 | 36.51 | 37.44 | 36.11 | 36.87 | 5,255,790 | +0.11(+0.30%) |
Oct 05, 2017 | 34.52 | 37.24 | 34.23 | 36.76 | 10,157,591 | +1.23(+3.46%) |
Oct 04, 2017 | 36.80 | 36.92 | 35.37 | 35.53 | 4,770,509 | -1.17(-3.18%) |
Oct 03, 2017 | 36.16 | 36.77 | 36.08 | 36.70 | 4,641,381 | +0.51(+1.40%) |