Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.81 | 49.81 | 49.81 | 0 | -0.51(-1.01%) | |
Dec 28, 2017 | 50.12 | 50.33 | 49.95 | 50.32 | 3,762,682 | +0.27(+0.54%) |
Dec 27, 2017 | 50.31 | 50.40 | 49.96 | 50.05 | 3,397,026 | -0.23(-0.45%) |
Dec 26, 2017 | 50.73 | 50.91 | 50.11 | 50.28 | 4,302,270 | -0.47(-0.92%) |
Dec 22, 2017 | 51.09 | 51.09 | 50.38 | 50.74 | 4,203,760 | -0.19(-0.37%) |
Dec 21, 2017 | 50.55 | 51.10 | 50.47 | 50.93 | 6,846,617 | +0.67(+1.33%) |
Dec 20, 2017 | 50.85 | 50.94 | 49.79 | 50.26 | 11,007,788 | -0.20(-0.40%) |
Dec 19, 2017 | 50.96 | 50.97 | 50.39 | 50.46 | 5,972,292 | -0.20(-0.40%) |
Dec 18, 2017 | 50.38 | 50.92 | 50.31 | 50.66 | 8,345,144 | +0.67(+1.34%) |
Dec 15, 2017 | 49.23 | 50.52 | 49.02 | 50.00 | 17,174,484 | +1.05(+2.14%) |
Dec 14, 2017 | 49.68 | 49.85 | 48.74 | 48.95 | 19,120,682 | -0.51(-1.04%) |
Dec 13, 2017 | 49.89 | 50.37 | 49.39 | 49.46 | 11,893,807 | -0.54(-1.08%) |
Dec 12, 2017 | 49.83 | 50.22 | 49.59 | 50.00 | 10,496,083 | +0.43(+0.87%) |
Dec 11, 2017 | 49.95 | 50.12 | 49.42 | 49.57 | 6,526,882 | -0.40(-0.79%) |
Dec 08, 2017 | 50.32 | 50.35 | 49.65 | 49.97 | 9,752,870 | +0.02(+0.03%) |
Dec 07, 2017 | 49.42 | 50.26 | 49.26 | 49.95 | 9,933,764 | +0.35(+0.71%) |
Dec 06, 2017 | 49.74 | 50.18 | 49.47 | 49.60 | 9,336,380 | -0.29(-0.57%) |
Dec 05, 2017 | 50.66 | 51.14 | 49.84 | 49.89 | 12,500,119 | -0.98(-1.92%) |
Dec 04, 2017 | 51.25 | 51.63 | 50.77 | 50.86 | 18,570,080 | +0.85(+1.70%) |
Dec 01, 2017 | 50.05 | 50.29 | 48.80 | 50.01 | 16,611,737 | +0.01(+0.02%) |
Nov 30, 2017 | 50.81 | 51.07 | 49.91 | 50.00 | 14,684,268 | -0.43(-0.85%) |
Nov 29, 2017 | 49.31 | 50.65 | 49.29 | 50.43 | 30,708,072 | +1.60(+3.28%) |
Nov 28, 2017 | 47.27 | 48.88 | 47.26 | 48.83 | 18,581,896 | +1.62(+3.43%) |
Nov 27, 2017 | 47.06 | 47.47 | 47.05 | 47.21 | 6,256,776 | +0.09(+0.20%) |
Nov 24, 2017 | 47.69 | 47.70 | 47.09 | 47.12 | 2,196,851 | -0.35(-0.73%) |
Nov 22, 2017 | 47.68 | 47.82 | 47.42 | 47.47 | 5,265,277 | -0.13(-0.27%) |
Nov 21, 2017 | 47.79 | 47.80 | 47.38 | 47.59 | 6,618,190 | -0.02(-0.04%) |
Nov 20, 2017 | 47.33 | 47.63 | 47.15 | 47.61 | 7,579,574 | +0.40(+0.86%) |
Nov 17, 2017 | 46.53 | 47.32 | 46.51 | 47.21 | 6,047,170 | +0.35(+0.74%) |
Nov 16, 2017 | 47.20 | 47.27 | 46.84 | 46.86 | 4,384,658 | -0.06(-0.13%) |
Nov 15, 2017 | 46.35 | 47.24 | 46.20 | 46.92 | 5,843,074 | +0.03(+0.05%) |
Nov 14, 2017 | 46.24 | 46.94 | 46.24 | 46.89 | 8,558,146 | +0.39(+0.83%) |
Nov 13, 2017 | 45.55 | 46.56 | 45.30 | 46.51 | 7,283,209 | +0.70(+1.53%) |
Nov 10, 2017 | 46.08 | 46.24 | 45.79 | 45.81 | 6,405,534 | -0.08(-0.18%) |
Nov 09, 2017 | 46.11 | 46.48 | 45.42 | 45.89 | 11,384,955 | -0.46(-0.98%) |
Nov 08, 2017 | 46.52 | 46.71 | 46.01 | 46.35 | 7,905,703 | -0.36(-0.78%) |
Nov 07, 2017 | 48.07 | 48.13 | 46.65 | 46.71 | 10,575,329 | -1.32(-2.75%) |
Nov 06, 2017 | 48.01 | 48.23 | 47.87 | 48.03 | 4,758,954 | -0.14(-0.30%) |
Nov 03, 2017 | 48.08 | 48.28 | 47.82 | 48.17 | 3,331,762 | -0.06(-0.12%) |
Nov 02, 2017 | 47.89 | 48.35 | 47.48 | 48.23 | 6,246,745 | +0.37(+0.77%) |
Nov 01, 2017 | 48.30 | 48.60 | 47.70 | 47.86 | 6,145,477 | -0.27(-0.56%) |
Oct 31, 2017 | 48.10 | 48.49 | 47.96 | 48.13 | 4,488,404 | +0.10(+0.21%) |
Oct 30, 2017 | 48.64 | 47.84 | 48.03 | 6,531,592 | -0.72(-1.49%) | |
Oct 27, 2017 | 48.39 | 48.87 | 48.38 | 48.76 | 8,410,147 | +0.26(+0.54%) |
Oct 26, 2017 | 47.96 | 48.57 | 47.96 | 48.49 | 7,852,106 | +0.57(+1.20%) |
Oct 25, 2017 | 48.35 | 48.38 | 47.51 | 47.92 | 7,765,639 | -0.21(-0.44%) |
Oct 24, 2017 | 48.16 | 48.41 | 48.01 | 48.13 | 4,654,372 | +0.28(+0.58%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.78 | 47.85 | 4,510,815 | -0.46(-0.96%) |
Oct 20, 2017 | 48.28 | 48.45 | 48.08 | 48.32 | 9,667,775 | +0.64(+1.34%) |
Oct 19, 2017 | 46.94 | 47.82 | 46.79 | 47.68 | 10,183,939 | +0.32(+0.68%) |
Oct 18, 2017 | 47.36 | 47.47 | 47.05 | 47.36 | 8,783,698 | +0.32(+0.68%) |
Oct 17, 2017 | 47.71 | 47.81 | 46.94 | 47.04 | 4,542,460 | -0.51(-1.06%) |
Oct 16, 2017 | 47.37 | 47.74 | 47.21 | 47.54 | 4,982,825 | +0.36(+0.77%) |
Oct 13, 2017 | 47.22 | 47.61 | 46.79 | 47.18 | 7,169,849 | -0.34(-0.71%) |
Oct 12, 2017 | 47.98 | 48.02 | 47.42 | 47.52 | 6,645,854 | -0.36(-0.76%) |
Oct 11, 2017 | 48.06 | 48.21 | 47.70 | 47.88 | 4,815,615 | -0.34(-0.70%) |
Oct 10, 2017 | 47.97 | 48.24 | 47.80 | 48.22 | 8,631,909 | +0.47(+0.99%) |
Oct 09, 2017 | 48.04 | 48.11 | 47.67 | 47.74 | 4,193,394 | -0.22(-0.46%) |
Oct 06, 2017 | 48.21 | 48.38 | 47.70 | 47.96 | 5,756,456 | +0.08(+0.16%) |
Oct 05, 2017 | 47.39 | 48.09 | 47.17 | 47.89 | 5,258,615 | +0.60(+1.27%) |
Oct 04, 2017 | 47.74 | 47.86 | 47.25 | 47.29 | 6,278,168 | -0.57(-1.20%) |
Oct 03, 2017 | 48.17 | 48.22 | 47.52 | 47.86 | 9,155,014 | -0.28(-0.58%) |