Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.56 | 49.56 | 49.56 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 49.59 | 50.05 | 49.44 | 49.88 | 5,845,971 | +0.47(+0.94%) |
Dec 27, 2017 | 49.35 | 49.75 | 49.34 | 49.42 | 5,576,668 | +0.11(+0.23%) |
Dec 26, 2017 | 49.42 | 49.69 | 49.23 | 49.31 | 6,427,105 | -0.14(-0.28%) |
Dec 22, 2017 | 49.68 | 49.97 | 49.29 | 49.44 | 8,284,504 | -0.24(-0.49%) |
Dec 21, 2017 | 50.00 | 50.17 | 49.61 | 49.69 | 6,922,904 | -0.13(-0.26%) |
Dec 20, 2017 | 50.24 | 50.30 | 49.78 | 49.82 | 8,330,726 | -0.24(-0.48%) |
Dec 19, 2017 | 50.16 | 50.54 | 49.99 | 50.06 | 9,208,609 | -0.02(-0.03%) |
Dec 18, 2017 | 50.43 | 50.69 | 49.95 | 50.07 | 10,142,068 | -0.22(-0.45%) |
Dec 15, 2017 | 51.13 | 51.23 | 50.18 | 50.30 | 26,184,892 | -1.22(-2.36%) |
Dec 14, 2017 | 51.54 | 51.82 | 51.33 | 51.52 | 10,367,460 | +0.18(+0.35%) |
Dec 13, 2017 | 51.29 | 51.67 | 51.17 | 51.33 | 8,953,783 | +0.19(+0.37%) |
Dec 12, 2017 | 50.90 | 51.22 | 50.80 | 51.14 | 7,002,971 | +0.17(+0.34%) |
Dec 11, 2017 | 50.38 | 51.21 | 50.30 | 50.97 | 11,920,762 | +0.40(+0.78%) |
Dec 08, 2017 | 50.50 | 50.78 | 50.13 | 50.57 | 11,531,415 | -0.46(-0.90%) |
Dec 07, 2017 | 51.01 | 51.15 | 50.70 | 51.03 | 6,992,434 | -0.12(-0.24%) |
Dec 06, 2017 | 51.24 | 51.63 | 51.11 | 51.15 | 9,779,376 | -0.05(-0.10%) |
Dec 05, 2017 | 51.13 | 51.50 | 50.83 | 51.20 | 13,090,174 | +0.50(+0.99%) |
Dec 04, 2017 | 49.65 | 51.08 | 49.62 | 50.70 | 15,414,985 | +1.24(+2.51%) |
Dec 01, 2017 | 49.62 | 49.79 | 48.75 | 49.46 | 14,783,113 | -0.43(-0.86%) |
Nov 30, 2017 | 49.74 | 50.17 | 49.59 | 49.89 | 13,337,682 | +0.27(+0.54%) |
Nov 29, 2017 | 48.94 | 49.77 | 48.93 | 49.63 | 11,609,480 | +0.73(+1.50%) |
Nov 28, 2017 | 48.35 | 48.94 | 48.24 | 48.89 | 11,280,888 | +0.65(+1.34%) |
Nov 27, 2017 | 49.12 | 48.11 | 48.24 | 12,261,235 | -0.77(-1.57%) | |
Nov 24, 2017 | 49.35 | 49.35 | 48.94 | 49.01 | 4,031,945 | -0.29(-0.60%) |
Nov 22, 2017 | 49.25 | 49.34 | 49.01 | 49.31 | 8,470,331 | -0.10(-0.21%) |
Nov 21, 2017 | 49.15 | 49.67 | 49.08 | 49.41 | 7,271,494 | +0.39(+0.79%) |
Nov 20, 2017 | 48.90 | 49.23 | 48.82 | 49.02 | 7,370,315 | -0.10(-0.21%) |
Nov 17, 2017 | 49.39 | 49.56 | 49.05 | 49.13 | 7,314,286 | -0.27(-0.54%) |
Nov 16, 2017 | 49.12 | 49.55 | 48.97 | 49.39 | 9,630,911 | +0.47(+0.95%) |
Nov 15, 2017 | 49.03 | 49.24 | 48.76 | 48.93 | 10,291,106 | +0.06(+0.12%) |
Nov 14, 2017 | 48.47 | 48.93 | 48.42 | 48.87 | 9,037,722 | +0.25(+0.51%) |
Nov 13, 2017 | 48.76 | 49.05 | 48.54 | 48.62 | 8,907,513 | -0.34(-0.70%) |
Nov 10, 2017 | 49.24 | 49.26 | 48.53 | 48.96 | 9,238,963 | -0.27(-0.56%) |
Nov 09, 2017 | 49.10 | 49.49 | 48.74 | 49.24 | 17,216,906 | -0.47(-0.95%) |
Nov 08, 2017 | 48.95 | 49.79 | 48.93 | 49.71 | 15,763,829 | +0.59(+1.21%) |
Nov 07, 2017 | 48.35 | 49.18 | 48.35 | 49.12 | 13,008,146 | +0.56(+1.15%) |
Nov 06, 2017 | 48.06 | 48.66 | 47.75 | 48.56 | 12,621,658 | +0.46(+0.96%) |
Nov 03, 2017 | 46.49 | 48.87 | 46.39 | 48.09 | 33,521,962 | +1.00(+2.11%) |
Nov 02, 2017 | 47.34 | 47.54 | 47.01 | 47.10 | 19,608,496 | -0.22(-0.47%) |
Nov 01, 2017 | 47.30 | 47.72 | 47.16 | 47.32 | 8,375,883 | +0.25(+0.53%) |
Oct 31, 2017 | 47.35 | 47.47 | 46.95 | 47.07 | 10,319,530 | -0.28(-0.60%) |
Oct 30, 2017 | 47.03 | 47.41 | 46.69 | 47.36 | 7,491,786 | +0.25(+0.53%) |
Oct 27, 2017 | 47.06 | 47.31 | 46.94 | 47.11 | 11,560,020 | -0.03(-0.05%) |
Oct 26, 2017 | 46.78 | 47.85 | 46.78 | 47.13 | 14,226,314 | +0.64(+1.38%) |
Oct 25, 2017 | 46.56 | 46.69 | 46.06 | 46.49 | 9,647,769 | -0.10(-0.22%) |
Oct 24, 2017 | 46.67 | 46.83 | 46.37 | 46.59 | 9,108,681 | +0.01(+0.02%) |
Oct 23, 2017 | 47.01 | 47.15 | 46.51 | 46.58 | 11,779,579 | -0.26(-0.55%) |
Oct 20, 2017 | 47.48 | 47.55 | 46.50 | 46.84 | 13,678,583 | -0.71(-1.50%) |
Oct 19, 2017 | 47.28 | 47.68 | 47.12 | 47.55 | 6,664,111 | +0.16(+0.34%) |
Oct 18, 2017 | 46.75 | 47.58 | 46.54 | 47.39 | 9,669,059 | +0.60(+1.28%) |
Oct 17, 2017 | 47.09 | 47.41 | 46.60 | 46.79 | 13,079,987 | -0.34(-0.73%) |
Oct 16, 2017 | 47.78 | 47.90 | 47.12 | 47.13 | 8,454,374 | -0.70(-1.45%) |
Oct 13, 2017 | 48.07 | 48.44 | 47.73 | 47.83 | 7,259,380 | -0.21(-0.45%) |
Oct 12, 2017 | 47.78 | 48.30 | 47.47 | 48.04 | 8,428,051 | +0.28(+0.59%) |
Oct 11, 2017 | 47.60 | 47.90 | 47.43 | 47.76 | 10,347,569 | +0.19(+0.40%) |
Oct 10, 2017 | 47.94 | 47.28 | 47.57 | 7,658,237 | +0.34(+0.73%) | |
Oct 09, 2017 | 47.53 | 47.63 | 47.18 | 47.23 | 6,783,425 | -0.13(-0.27%) |
Oct 06, 2017 | 46.79 | 47.60 | 46.56 | 47.36 | 12,321,554 | +0.49(+1.04%) |
Oct 05, 2017 | 46.40 | 47.18 | 46.28 | 46.87 | 9,313,356 | +0.58(+1.24%) |
Oct 04, 2017 | 46.45 | 46.52 | 46.09 | 46.29 | 6,487,470 | -0.05(-0.11%) |
Oct 03, 2017 | 46.35 | 46.64 | 46.27 | 46.34 | 7,149,795 | +0.15(+0.33%) |