Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.43 | 47.43 | 47.43 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.14 | 48.38 | 47.78 | 47.98 | 6,071,496 | +0.04(+0.08%) |
Dec 27, 2017 | 47.63 | 48.09 | 47.29 | 47.95 | 6,421,693 | +0.58(+1.23%) |
Dec 26, 2017 | 47.71 | 46.78 | 47.36 | 7,968,259 | -0.94(-1.94%) | |
Dec 22, 2017 | 48.01 | 48.47 | 47.59 | 48.30 | 8,717,311 | +0.16(+0.33%) |
Dec 21, 2017 | 49.34 | 49.46 | 48.07 | 48.14 | 10,269,554 | -1.30(-2.63%) |
Dec 20, 2017 | 50.20 | 50.33 | 49.10 | 49.44 | 10,724,185 | +0.31(+0.62%) |
Dec 19, 2017 | 49.03 | 49.57 | 48.55 | 49.13 | 11,475,975 | -0.41(-0.82%) |
Dec 18, 2017 | 49.32 | 49.67 | 48.95 | 49.54 | 14,337,837 | +0.80(+1.64%) |
Dec 15, 2017 | 47.84 | 49.06 | 47.45 | 48.74 | 15,710,281 | +1.14(+2.40%) |
Dec 14, 2017 | 47.32 | 48.07 | 46.92 | 47.60 | 9,635,669 | +0.51(+1.08%) |
Dec 13, 2017 | 47.14 | 47.39 | 46.92 | 47.09 | 14,935,671 | +0.27(+0.57%) |
Dec 12, 2017 | 47.78 | 48.00 | 46.82 | 46.82 | 10,289,003 | -1.07(-2.23%) |
Dec 11, 2017 | 47.84 | 48.43 | 47.29 | 47.89 | 10,497,272 | +0.18(+0.37%) |
Dec 08, 2017 | 49.17 | 49.90 | 47.49 | 47.71 | 16,310,025 | -0.81(-1.66%) |
Dec 07, 2017 | 47.96 | 48.79 | 47.63 | 48.52 | 15,814,763 | +1.20(+2.53%) |
Dec 06, 2017 | 46.27 | 47.57 | 45.55 | 47.33 | 20,776,544 | +0.86(+1.86%) |
Dec 05, 2017 | 45.88 | 48.15 | 44.76 | 46.46 | 22,665,976 | +0.29(+0.62%) |
Dec 04, 2017 | 48.30 | 48.56 | 45.71 | 46.17 | 21,508,000 | -1.99(-4.12%) |
Dec 01, 2017 | 48.24 | 48.90 | 47.56 | 48.16 | 17,538,754 | -0.80(-1.63%) |
Nov 30, 2017 | 49.83 | 49.87 | 48.55 | 48.96 | 15,678,429 | -0.13(-0.26%) |
Nov 29, 2017 | 52.75 | 52.94 | 47.86 | 49.09 | 27,266,722 | -4.10(-7.71%) |
Nov 28, 2017 | 52.88 | 53.47 | 52.66 | 53.19 | 8,491,724 | +0.36(+0.68%) |
Nov 27, 2017 | 53.19 | 52.21 | 52.83 | 8,579,793 | -0.90(-1.67%) | |
Nov 24, 2017 | 53.67 | 53.93 | 53.50 | 53.73 | 3,991,637 | +0.21(+0.40%) |
Nov 22, 2017 | 54.68 | 54.74 | 53.35 | 53.51 | 8,948,847 | -0.95(-1.74%) |
Nov 21, 2017 | 53.72 | 54.52 | 53.72 | 54.46 | 11,010,371 | +1.09(+2.05%) |
Nov 20, 2017 | 52.48 | 53.92 | 52.48 | 53.37 | 15,501,632 | +1.05(+2.00%) |
Nov 17, 2017 | 56.00 | 56.40 | 51.95 | 52.32 | 29,623,202 | -1.25(-2.33%) |
Nov 16, 2017 | 52.20 | 53.72 | 52.11 | 53.57 | 17,951,562 | +1.92(+3.71%) |
Nov 15, 2017 | 52.08 | 52.37 | 51.37 | 51.65 | 10,356,066 | -0.60(-1.15%) |
Nov 14, 2017 | 52.63 | 52.70 | 51.68 | 52.26 | 10,405,313 | -0.56(-1.07%) |
Nov 13, 2017 | 52.24 | 52.87 | 51.96 | 52.82 | 10,160,092 | +0.62(+1.19%) |
Nov 10, 2017 | 51.54 | 52.34 | 51.23 | 52.20 | 7,960,726 | +0.82(+1.59%) |
Nov 09, 2017 | 52.31 | 52.40 | 50.76 | 51.38 | 11,087,426 | -1.33(-2.53%) |
Nov 08, 2017 | 52.32 | 52.91 | 52.07 | 52.72 | 8,062,681 | +0.42(+0.80%) |
Nov 07, 2017 | 52.22 | 52.99 | 52.15 | 52.30 | 8,828,591 | +0.13(+0.25%) |
Nov 06, 2017 | 52.51 | 52.53 | 51.59 | 52.17 | 8,512,428 | -0.20(-0.39%) |
Nov 03, 2017 | 52.13 | 52.38 | 51.79 | 52.38 | 6,010,064 | +0.27(+0.52%) |
Nov 02, 2017 | 51.61 | 52.22 | 51.04 | 52.11 | 7,066,649 | +0.51(+0.99%) |
Nov 01, 2017 | 52.79 | 53.11 | 51.13 | 51.60 | 11,313,558 | -0.67(-1.28%) |
Oct 31, 2017 | 51.91 | 52.50 | 51.58 | 52.26 | 8,270,781 | +0.49(+0.95%) |
Oct 30, 2017 | 52.33 | 52.42 | 51.48 | 51.77 | 7,920,140 | -0.73(-1.39%) |
Oct 27, 2017 | 52.11 | 52.63 | 51.40 | 52.51 | 11,362,308 | +0.70(+1.36%) |
Oct 26, 2017 | 51.56 | 52.26 | 51.49 | 51.80 | 8,862,077 | +0.58(+1.14%) |
Oct 25, 2017 | 52.13 | 52.21 | 50.54 | 51.22 | 14,785,496 | -1.00(-1.92%) |
Oct 24, 2017 | 52.43 | 52.48 | 51.74 | 52.22 | 8,381,859 | +0.01(+0.02%) |
Oct 23, 2017 | 52.32 | 52.54 | 51.68 | 52.21 | 11,879,479 | +0.26(+0.50%) |
Oct 20, 2017 | 51.72 | 52.08 | 51.69 | 51.95 | 11,418,107 | +0.70(+1.37%) |
Oct 19, 2017 | 50.66 | 51.26 | 50.15 | 51.25 | 8,598,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.21 | 51.51 | 50.63 | 51.26 | 10,212,922 | +0.19(+0.38%) |
Oct 17, 2017 | 50.91 | 51.20 | 50.27 | 51.06 | 11,057,972 | +0.08(+0.16%) |
Oct 16, 2017 | 50.27 | 51.02 | 50.27 | 50.98 | 10,708,576 | +1.02(+2.04%) |
Oct 13, 2017 | 49.64 | 50.06 | 49.31 | 49.96 | 11,021,955 | +0.58(+1.18%) |
Oct 12, 2017 | 49.23 | 50.13 | 49.12 | 49.37 | 13,616,506 | +0.07(+0.15%) |
Oct 11, 2017 | 48.52 | 49.44 | 48.44 | 49.30 | 8,363,315 | +0.59(+1.22%) |
Oct 10, 2017 | 49.13 | 49.15 | 47.97 | 48.71 | 8,871,904 | -0.09(-0.19%) |
Oct 09, 2017 | 48.80 | 49.13 | 48.36 | 48.80 | 9,461,375 | +0.27(+0.55%) |
Oct 06, 2017 | 47.42 | 48.54 | 47.37 | 48.53 | 9,187,764 | +0.90(+1.89%) |
Oct 05, 2017 | 47.84 | 47.92 | 47.02 | 47.63 | 10,079,883 | -0.16(-0.33%) |
Oct 04, 2017 | 47.96 | 48.16 | 47.37 | 47.79 | 8,955,252 | -0.22(-0.46%) |
Oct 03, 2017 | 48.36 | 48.49 | 47.48 | 48.01 | 12,205,630 | -0.22(-0.46%) |