Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.52(-1.03%) | |
Dec 28, 2017 | 50.58 | 50.81 | 50.48 | 50.80 | 12,730,905 | +0.29(+0.57%) |
Dec 27, 2017 | 50.63 | 50.75 | 50.27 | 50.51 | 12,077,749 | -0.15(-0.29%) |
Dec 26, 2017 | 50.96 | 51.15 | 50.39 | 50.66 | 14,072,740 | -0.35(-0.68%) |
Dec 22, 2017 | 51.38 | 51.58 | 50.71 | 51.01 | 14,061,723 | -0.05(-0.10%) |
Dec 21, 2017 | 50.29 | 51.48 | 50.29 | 51.06 | 26,703,272 | +1.22(+2.44%) |
Dec 20, 2017 | 50.45 | 50.61 | 49.77 | 49.84 | 19,963,782 | -0.18(-0.36%) |
Dec 19, 2017 | 50.72 | 50.78 | 49.96 | 50.02 | 20,586,116 | -0.46(-0.92%) |
Dec 18, 2017 | 50.09 | 50.65 | 50.03 | 50.49 | 23,511,186 | +0.87(+1.75%) |
Dec 15, 2017 | 49.27 | 50.26 | 49.18 | 49.62 | 44,004,600 | +0.54(+1.10%) |
Dec 14, 2017 | 49.35 | 49.72 | 49.07 | 49.08 | 17,716,300 | -0.15(-0.30%) |
Dec 13, 2017 | 49.98 | 50.14 | 49.21 | 49.23 | 20,922,160 | -0.77(-1.54%) |
Dec 12, 2017 | 50.00 | 50.19 | 48.65 | 50.00 | 29,500,592 | +1.21(+2.48%) |
Dec 11, 2017 | 48.86 | 49.14 | 48.60 | 48.79 | 19,157,710 | -0.36(-0.74%) |
Dec 08, 2017 | 49.15 | 49.66 | 49.01 | 49.15 | 26,567,516 | -0.04(-0.08%) |
Dec 07, 2017 | 48.44 | 49.72 | 48.31 | 49.19 | 39,809,076 | +0.65(+1.35%) |
Dec 06, 2017 | 48.63 | 48.98 | 48.17 | 48.54 | 32,284,844 | +0.02(+0.03%) |
Dec 05, 2017 | 48.61 | 49.23 | 47.60 | 48.52 | 47,968,408 | +0.96(+2.02%) |
Dec 04, 2017 | 47.46 | 47.63 | 47.41 | 47.56 | 34,643,044 | +0.99(+2.12%) |
Dec 01, 2017 | 46.88 | 47.38 | 46.40 | 46.57 | 37,699,564 | -0.22(-0.48%) |
Nov 30, 2017 | 47.26 | 47.51 | 46.72 | 46.80 | 37,384,872 | -0.17(-0.37%) |
Nov 29, 2017 | 46.28 | 47.44 | 46.16 | 46.97 | 35,615,020 | +0.92(+2.00%) |
Nov 28, 2017 | 44.64 | 46.32 | 44.52 | 46.05 | 30,992,152 | +1.34(+3.00%) |
Nov 27, 2017 | 44.77 | 45.13 | 44.63 | 44.71 | 13,342,595 | -0.12(-0.26%) |
Nov 24, 2017 | 44.91 | 45.01 | 44.77 | 44.83 | 6,499,763 | +0.02(+0.06%) |
Nov 22, 2017 | 45.13 | 45.26 | 44.77 | 44.80 | 13,782,277 | -0.38(-0.84%) |
Nov 21, 2017 | 44.82 | 45.23 | 44.74 | 45.18 | 16,583,018 | +0.39(+0.87%) |
Nov 20, 2017 | 44.85 | 44.92 | 44.63 | 44.79 | 20,444,836 | -0.08(-0.18%) |
Nov 17, 2017 | 45.12 | 44.73 | 44.88 | 19,083,414 | -0.37(-0.82%) | |
Nov 16, 2017 | 44.71 | 45.46 | 44.63 | 45.25 | 31,636,210 | +0.70(+1.58%) |
Nov 15, 2017 | 44.44 | 44.85 | 44.32 | 44.54 | 22,007,950 | -0.24(-0.54%) |
Nov 14, 2017 | 44.35 | 44.83 | 44.19 | 44.78 | 25,133,746 | +0.27(+0.60%) |
Nov 13, 2017 | 44.35 | 44.68 | 44.26 | 44.52 | 16,217,001 | -0.07(-0.17%) |
Nov 10, 2017 | 44.77 | 44.86 | 44.58 | 44.59 | 16,497,357 | -0.16(-0.35%) |
Nov 09, 2017 | 44.67 | 44.91 | 44.10 | 44.75 | 29,488,360 | -0.22(-0.48%) |
Nov 08, 2017 | 45.41 | 45.57 | 44.79 | 44.97 | 28,797,034 | -0.65(-1.44%) |
Nov 07, 2017 | 46.55 | 46.65 | 45.31 | 45.62 | 22,538,822 | -0.94(-2.01%) |
Nov 06, 2017 | 46.49 | 46.76 | 46.41 | 46.56 | 12,566,468 | -0.14(-0.30%) |
Nov 03, 2017 | 46.62 | 46.77 | 46.33 | 46.70 | 12,126,127 | -0.11(-0.23%) |
Nov 02, 2017 | 46.24 | 46.84 | 45.87 | 46.81 | 18,848,942 | +0.55(+1.18%) |
Nov 01, 2017 | 46.35 | 46.78 | 46.24 | 46.26 | 14,188,969 | +0.06(+0.12%) |
Oct 31, 2017 | 46.05 | 46.51 | 46.00 | 46.20 | 17,763,896 | +0.24(+0.52%) |
Oct 30, 2017 | 45.63 | 46.05 | 45.52 | 45.96 | 14,884,122 | -0.02(-0.04%) |
Oct 27, 2017 | 45.45 | 46.12 | 45.37 | 45.98 | 20,971,076 | +0.21(+0.45%) |
Oct 26, 2017 | 45.63 | 46.23 | 45.63 | 45.77 | 19,415,848 | +0.30(+0.67%) |
Oct 25, 2017 | 45.67 | 45.74 | 45.16 | 45.47 | 20,773,008 | -0.14(-0.31%) |
Oct 24, 2017 | 45.26 | 45.72 | 45.26 | 45.61 | 22,818,994 | +0.42(+0.93%) |
Oct 23, 2017 | 45.06 | 45.30 | 45.02 | 45.19 | 21,996,096 | -0.01(-0.02%) |
Oct 20, 2017 | 44.61 | 45.32 | 44.47 | 45.20 | 34,518,436 | +0.96(+2.18%) |
Oct 19, 2017 | 43.71 | 44.38 | 43.62 | 44.23 | 15,391,442 | +0.28(+0.64%) |
Oct 18, 2017 | 43.95 | 44.50 | 43.88 | 43.95 | 26,249,862 | +0.18(+0.41%) |
Oct 17, 2017 | 44.42 | 44.44 | 43.72 | 43.77 | 22,618,682 | -0.50(-1.13%) |
Oct 16, 2017 | 44.15 | 44.42 | 43.96 | 44.28 | 27,704,648 | +0.09(+0.20%) |
Oct 13, 2017 | 44.02 | 44.20 | 43.49 | 44.19 | 42,905,564 | -1.25(-2.75%) |
Oct 12, 2017 | 45.83 | 45.85 | 45.31 | 45.44 | 18,305,348 | -0.37(-0.81%) |
Oct 11, 2017 | 45.63 | 45.85 | 45.48 | 45.81 | 15,604,185 | +0.04(+0.09%) |
Oct 10, 2017 | 45.57 | 45.86 | 45.39 | 45.77 | 15,554,057 | +0.39(+0.85%) |
Oct 09, 2017 | 45.77 | 45.84 | 45.20 | 45.38 | 13,824,347 | -0.36(-0.79%) |
Oct 06, 2017 | 45.66 | 45.81 | 45.44 | 45.74 | 13,549,963 | +0.16(+0.34%) |
Oct 05, 2017 | 45.26 | 45.90 | 45.08 | 45.58 | 17,692,798 | +0.35(+0.78%) |
Oct 04, 2017 | 45.52 | 45.55 | 45.18 | 45.23 | 17,859,380 | -0.51(-1.12%) |
Oct 03, 2017 | 45.53 | 45.77 | 45.14 | 45.74 | 21,148,608 | +0.09(+0.20%) |