Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.35 | 47.35 | 47.35 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.06 | 48.30 | 47.70 | 47.91 | 6,081,381 | +0.04(+0.08%) |
Dec 27, 2017 | 47.55 | 48.01 | 47.21 | 47.87 | 6,432,149 | +0.58(+1.23%) |
Dec 26, 2017 | 47.64 | 46.70 | 47.29 | 7,981,233 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.93 | 48.39 | 47.52 | 48.22 | 8,731,505 | +0.16(+0.33%) |
Dec 21, 2017 | 49.26 | 49.38 | 47.99 | 48.06 | 10,286,274 | -1.30(-2.63%) |
Dec 20, 2017 | 50.12 | 50.25 | 49.02 | 49.36 | 10,741,646 | +0.31(+0.62%) |
Dec 19, 2017 | 48.95 | 49.49 | 48.47 | 49.05 | 11,494,660 | -0.41(-0.82%) |
Dec 18, 2017 | 49.24 | 49.59 | 48.87 | 49.46 | 14,361,182 | +0.80(+1.64%) |
Dec 15, 2017 | 47.77 | 48.98 | 47.38 | 48.67 | 15,735,860 | +1.14(+2.40%) |
Dec 14, 2017 | 47.24 | 47.99 | 46.84 | 47.53 | 9,651,358 | +0.51(+1.08%) |
Dec 13, 2017 | 47.06 | 47.31 | 46.84 | 47.02 | 14,959,989 | +0.27(+0.57%) |
Dec 12, 2017 | 47.70 | 47.92 | 46.75 | 46.75 | 10,305,755 | -1.07(-2.23%) |
Dec 11, 2017 | 47.77 | 48.35 | 47.21 | 47.81 | 10,514,363 | +0.18(+0.37%) |
Dec 08, 2017 | 49.09 | 49.82 | 47.41 | 47.64 | 16,336,581 | -0.81(-1.66%) |
Dec 07, 2017 | 47.88 | 48.71 | 47.55 | 48.44 | 15,840,512 | +1.19(+2.53%) |
Dec 06, 2017 | 46.19 | 47.49 | 45.47 | 47.25 | 20,810,372 | +0.86(+1.86%) |
Dec 05, 2017 | 45.80 | 48.07 | 44.69 | 46.39 | 22,702,880 | +0.29(+0.62%) |
Dec 04, 2017 | 48.22 | 48.48 | 45.64 | 46.10 | 21,543,018 | -1.98(-4.12%) |
Dec 01, 2017 | 48.17 | 48.82 | 47.48 | 48.08 | 17,567,310 | -0.80(-1.63%) |
Nov 30, 2017 | 49.75 | 49.79 | 48.47 | 48.88 | 15,703,957 | -0.13(-0.26%) |
Nov 29, 2017 | 52.67 | 52.85 | 47.79 | 49.01 | 27,311,118 | -4.09(-7.71%) |
Nov 28, 2017 | 52.80 | 53.38 | 52.57 | 53.10 | 8,505,550 | +0.36(+0.69%) |
Nov 27, 2017 | 53.10 | 52.12 | 52.74 | 8,593,763 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.58 | 53.84 | 53.42 | 53.64 | 3,998,136 | +0.21(+0.40%) |
Nov 22, 2017 | 54.59 | 54.65 | 53.26 | 53.43 | 8,963,418 | -0.94(-1.74%) |
Nov 21, 2017 | 53.63 | 54.43 | 53.63 | 54.37 | 11,028,299 | +1.09(+2.05%) |
Nov 20, 2017 | 52.39 | 53.83 | 52.39 | 53.28 | 15,526,872 | +1.04(+2.00%) |
Nov 17, 2017 | 55.91 | 56.30 | 51.86 | 52.23 | 29,671,436 | -1.25(-2.33%) |
Nov 16, 2017 | 52.11 | 53.63 | 52.02 | 53.48 | 17,980,792 | +1.91(+3.71%) |
Nov 15, 2017 | 51.99 | 52.28 | 51.28 | 51.57 | 10,372,928 | -0.60(-1.15%) |
Nov 14, 2017 | 52.55 | 52.61 | 51.60 | 52.17 | 10,422,256 | -0.56(-1.07%) |
Nov 13, 2017 | 52.15 | 52.78 | 51.87 | 52.73 | 10,176,635 | +0.62(+1.19%) |
Nov 10, 2017 | 51.46 | 52.25 | 51.14 | 52.11 | 7,973,688 | +0.81(+1.59%) |
Nov 09, 2017 | 52.23 | 52.32 | 50.67 | 51.30 | 11,105,479 | -1.33(-2.53%) |
Nov 08, 2017 | 52.23 | 52.83 | 51.99 | 52.63 | 8,075,809 | +0.42(+0.80%) |
Nov 07, 2017 | 52.13 | 52.90 | 52.07 | 52.22 | 8,842,966 | +0.13(+0.25%) |
Nov 06, 2017 | 52.42 | 52.45 | 51.50 | 52.09 | 8,526,288 | -0.20(-0.39%) |
Nov 03, 2017 | 52.05 | 52.29 | 51.71 | 52.29 | 6,019,849 | +0.27(+0.52%) |
Nov 02, 2017 | 51.52 | 52.13 | 50.96 | 52.02 | 7,078,155 | +0.51(+0.99%) |
Nov 01, 2017 | 52.71 | 53.02 | 51.04 | 51.51 | 11,331,980 | -0.67(-1.28%) |
Oct 31, 2017 | 51.83 | 52.41 | 51.50 | 52.18 | 8,284,248 | +0.49(+0.95%) |
Oct 30, 2017 | 52.24 | 52.34 | 51.39 | 51.69 | 7,933,036 | -0.73(-1.39%) |
Oct 27, 2017 | 52.02 | 52.54 | 51.32 | 52.42 | 11,380,809 | +0.70(+1.36%) |
Oct 26, 2017 | 51.48 | 52.18 | 51.40 | 51.72 | 8,876,506 | +0.58(+1.14%) |
Oct 25, 2017 | 52.05 | 52.12 | 50.46 | 51.13 | 14,809,570 | -1.00(-1.92%) |
Oct 24, 2017 | 52.35 | 52.39 | 51.65 | 52.13 | 8,395,507 | +0.01(+0.02%) |
Oct 23, 2017 | 52.23 | 52.46 | 51.60 | 52.12 | 11,898,822 | +0.26(+0.50%) |
Oct 20, 2017 | 51.63 | 52.00 | 51.61 | 51.87 | 11,436,699 | +0.70(+1.37%) |
Oct 19, 2017 | 50.58 | 51.17 | 50.07 | 51.16 | 8,612,153 | -0.01(-0.02%) |
Oct 18, 2017 | 51.13 | 51.42 | 50.55 | 51.17 | 10,229,552 | +0.19(+0.38%) |
Oct 17, 2017 | 50.83 | 51.12 | 50.19 | 50.98 | 11,075,977 | +0.08(+0.16%) |
Oct 16, 2017 | 50.19 | 50.94 | 50.19 | 50.89 | 10,726,013 | +1.02(+2.04%) |
Oct 13, 2017 | 49.56 | 49.97 | 49.23 | 49.88 | 11,039,902 | +0.58(+1.18%) |
Oct 12, 2017 | 49.15 | 50.05 | 49.04 | 49.29 | 13,638,677 | +0.07(+0.15%) |
Oct 11, 2017 | 48.44 | 49.35 | 48.36 | 49.22 | 8,376,933 | +0.59(+1.22%) |
Oct 10, 2017 | 49.05 | 49.07 | 47.89 | 48.63 | 8,886,350 | -0.09(-0.19%) |
Oct 09, 2017 | 48.72 | 49.05 | 48.28 | 48.72 | 9,476,781 | +0.27(+0.55%) |
Oct 06, 2017 | 47.34 | 48.46 | 47.30 | 48.45 | 9,202,724 | +0.90(+1.89%) |
Oct 05, 2017 | 47.76 | 47.84 | 46.95 | 47.56 | 10,096,296 | -0.16(-0.33%) |
Oct 04, 2017 | 47.88 | 48.08 | 47.30 | 47.71 | 8,969,833 | -0.22(-0.46%) |
Oct 03, 2017 | 48.28 | 48.42 | 47.41 | 47.94 | 12,225,504 | -0.22(-0.46%) |