Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.26 | 54.30 | 53.98 | 54.00 | 2,922,291 | -0.13(-0.25%) |
Dec 27, 2017 | 53.95 | 54.22 | 53.85 | 54.14 | 5,839,583 | +0.20(+0.37%) |
Dec 26, 2017 | 54.09 | 54.46 | 53.85 | 53.93 | 5,049,855 | -0.36(-0.66%) |
Dec 22, 2017 | 53.94 | 54.51 | 53.93 | 54.30 | 5,298,414 | +0.29(+0.53%) |
Dec 21, 2017 | 54.31 | 54.49 | 53.97 | 54.01 | 6,498,588 | -0.18(-0.33%) |
Dec 20, 2017 | 54.15 | 54.66 | 53.96 | 54.19 | 8,266,047 | +0.08(+0.16%) |
Dec 19, 2017 | 54.61 | 54.92 | 54.04 | 54.10 | 8,500,305 | -0.74(-1.35%) |
Dec 18, 2017 | 54.46 | 54.91 | 54.35 | 54.84 | 8,805,543 | +0.52(+0.96%) |
Dec 15, 2017 | 54.80 | 54.87 | 54.10 | 54.32 | 22,452,366 | +0.05(+0.09%) |
Dec 14, 2017 | 54.40 | 54.66 | 54.14 | 54.27 | 8,414,930 | -0.17(-0.31%) |
Dec 13, 2017 | 54.51 | 54.88 | 54.38 | 54.44 | 7,735,205 | +0.03(+0.06%) |
Dec 12, 2017 | 54.42 | 54.61 | 54.14 | 54.40 | 8,330,506 | -0.27(-0.49%) |
Dec 11, 2017 | 53.73 | 54.74 | 53.68 | 54.67 | 14,525,960 | +0.79(+1.46%) |
Dec 08, 2017 | 55.03 | 55.03 | 53.58 | 53.88 | 11,173,043 | -0.83(-1.52%) |
Dec 07, 2017 | 54.70 | 54.98 | 54.33 | 54.71 | 10,437,073 | +0.21(+0.38%) |
Dec 06, 2017 | 54.22 | 55.09 | 53.98 | 54.51 | 8,263,857 | +0.24(+0.45%) |
Dec 05, 2017 | 54.40 | 54.55 | 54.02 | 54.26 | 11,514,995 | +0.11(+0.20%) |
Dec 04, 2017 | 55.03 | 55.11 | 53.52 | 54.15 | 20,652,230 | -0.78(-1.42%) |
Dec 01, 2017 | 54.69 | 55.46 | 54.58 | 54.93 | 18,897,448 | -0.71(-1.28%) |
Nov 30, 2017 | 55.79 | 56.28 | 55.13 | 55.65 | 18,463,618 | -0.15(-0.27%) |
Nov 29, 2017 | 57.12 | 57.21 | 55.39 | 55.80 | 20,279,682 | -1.56(-2.72%) |
Nov 28, 2017 | 56.69 | 57.38 | 56.38 | 57.36 | 15,318,998 | +0.68(+1.20%) |
Nov 27, 2017 | 57.06 | 57.33 | 56.59 | 56.68 | 24,523,038 | -0.64(-1.12%) |
Nov 24, 2017 | 56.99 | 57.63 | 56.94 | 57.32 | 11,100,903 | +0.65(+1.14%) |
Nov 22, 2017 | 55.21 | 56.78 | 55.10 | 56.67 | 18,622,034 | +1.21(+2.19%) |
Nov 21, 2017 | 54.36 | 55.67 | 54.29 | 55.45 | 13,481,898 | +0.17(+0.30%) |
Nov 20, 2017 | 55.05 | 55.60 | 54.86 | 55.29 | 11,718,929 | -0.21(-0.37%) |
Nov 17, 2017 | 55.21 | 55.69 | 54.90 | 55.50 | 16,030,710 | +0.51(+0.92%) |
Nov 16, 2017 | 54.71 | 55.35 | 54.42 | 54.99 | 14,828,348 | +0.42(+0.76%) |
Nov 15, 2017 | 54.52 | 55.30 | 54.27 | 54.57 | 12,700,230 | -0.32(-0.59%) |
Nov 14, 2017 | 55.03 | 55.56 | 54.52 | 54.90 | 16,871,032 | -0.41(-0.74%) |
Nov 13, 2017 | 54.03 | 55.58 | 53.86 | 55.31 | 29,317,936 | +1.60(+2.97%) |
Nov 10, 2017 | 53.53 | 54.15 | 53.17 | 53.71 | 11,573,028 | -0.02(-0.05%) |
Nov 09, 2017 | 53.99 | 54.34 | 53.18 | 53.73 | 19,175,690 | -0.74(-1.36%) |
Nov 08, 2017 | 53.41 | 54.72 | 53.41 | 54.47 | 31,874,822 | +1.16(+2.17%) |
Nov 07, 2017 | 52.00 | 53.37 | 51.94 | 53.32 | 28,156,104 | +1.31(+2.53%) |
Nov 06, 2017 | 53.68 | 54.34 | 51.70 | 52.00 | 70,791,400 | +0.59(+1.15%) |
Nov 03, 2017 | 45.55 | 54.06 | 45.09 | 51.41 | 97,338,864 | +5.80(+12.71%) |
Nov 02, 2017 | 44.58 | 46.31 | 44.58 | 45.61 | 20,843,516 | +1.15(+2.58%) |
Nov 01, 2017 | 42.81 | 44.49 | 42.01 | 44.47 | 18,781,482 | +2.04(+4.80%) |
Oct 31, 2017 | 43.47 | 43.66 | 41.61 | 42.43 | 35,960,548 | -3.04(-6.68%) |
Oct 30, 2017 | 45.05 | 45.56 | 44.98 | 45.47 | 8,513,632 | +0.07(+0.17%) |
Oct 27, 2017 | 44.67 | 45.50 | 44.38 | 45.39 | 10,774,958 | +0.64(+1.43%) |
Oct 26, 2017 | 45.00 | 45.24 | 44.64 | 44.75 | 6,336,540 | -0.03(-0.07%) |
Oct 25, 2017 | 44.90 | 45.27 | 44.48 | 44.78 | 9,114,566 | -0.34(-0.76%) |
Oct 24, 2017 | 44.45 | 45.28 | 44.42 | 45.12 | 13,724,322 | +0.72(+1.61%) |
Oct 23, 2017 | 43.50 | 44.73 | 43.36 | 44.41 | 11,752,413 | +1.14(+2.63%) |
Oct 20, 2017 | 43.68 | 43.74 | 43.20 | 43.27 | 10,633,817 | -0.22(-0.52%) |
Oct 19, 2017 | 43.28 | 43.59 | 43.26 | 43.49 | 8,205,515 | +0.07(+0.15%) |
Oct 18, 2017 | 43.70 | 43.81 | 43.27 | 43.43 | 7,252,676 | -0.17(-0.38%) |
Oct 17, 2017 | 43.52 | 43.62 | 43.13 | 43.59 | 9,212,609 | +0.02(+0.06%) |
Oct 16, 2017 | 44.07 | 44.08 | 43.51 | 43.57 | 7,130,396 | -0.37(-0.83%) |
Oct 13, 2017 | 44.40 | 44.40 | 43.87 | 43.93 | 8,422,434 | -0.15(-0.34%) |
Oct 12, 2017 | 44.82 | 45.06 | 44.05 | 44.08 | 8,489,951 | -0.93(-2.07%) |
Oct 11, 2017 | 44.74 | 45.23 | 44.63 | 45.02 | 11,333,713 | +0.21(+0.46%) |
Oct 10, 2017 | 44.04 | 44.83 | 44.02 | 44.81 | 10,530,803 | +0.82(+1.87%) |
Oct 09, 2017 | 43.82 | 44.07 | 43.57 | 43.98 | 6,993,771 | +0.32(+0.74%) |
Oct 06, 2017 | 43.39 | 43.78 | 43.39 | 43.66 | 5,765,163 | +0.12(+0.27%) |
Oct 05, 2017 | 43.39 | 43.61 | 43.22 | 43.54 | 6,226,501 | +0.32(+0.75%) |
Oct 04, 2017 | 43.19 | 43.35 | 42.98 | 43.22 | 5,515,398 | -0.05(-0.12%) |
Oct 03, 2017 | 43.24 | 43.44 | 42.96 | 43.27 | 5,263,236 | +0.12(+0.27%) |