Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 49.96 | 49.96 | 49.96 | 0 | +0.05(+0.10%) | |
Dec 28, 2017 | 49.98 | 50.02 | 49.88 | 49.91 | 1,964,898 | -0.19(-0.37%) |
Dec 27, 2017 | 50.12 | 50.24 | 50.04 | 50.09 | 1,556,081 | +0.06(+0.12%) |
Dec 26, 2017 | 50.00 | 50.08 | 49.92 | 50.03 | 1,893,668 | -0.14(-0.28%) |
Dec 22, 2017 | 50.12 | 50.20 | 50.04 | 50.17 | 2,839,455 | +0.28(+0.55%) |
Dec 21, 2017 | 50.06 | 50.20 | 49.88 | 49.90 | 2,606,043 | +0.01(+0.02%) |
Dec 20, 2017 | 49.96 | 49.99 | 49.74 | 49.89 | 2,229,981 | +0.45(+0.91%) |
Dec 19, 2017 | 49.55 | 49.61 | 49.43 | 49.44 | 2,172,117 | -0.18(-0.35%) |
Dec 18, 2017 | 49.50 | 49.64 | 49.45 | 49.61 | 3,095,424 | +0.70(+1.43%) |
Dec 15, 2017 | 48.80 | 49.04 | 48.78 | 48.91 | 4,767,701 | +0.18(+0.38%) |
Dec 14, 2017 | 48.99 | 49.04 | 48.64 | 48.73 | 3,316,685 | -0.28(-0.56%) |
Dec 13, 2017 | 49.09 | 49.31 | 48.96 | 49.00 | 4,370,727 | -0.31(-0.63%) |
Dec 12, 2017 | 49.27 | 49.50 | 49.25 | 49.31 | 4,248,698 | +0.17(+0.34%) |
Dec 11, 2017 | 49.00 | 49.16 | 48.95 | 49.15 | 2,189,128 | +0.23(+0.48%) |
Dec 08, 2017 | 48.80 | 48.95 | 48.72 | 48.91 | 4,537,295 | +0.38(+0.77%) |
Dec 07, 2017 | 48.30 | 48.64 | 48.21 | 48.54 | 3,414,352 | +0.58(+1.22%) |
Dec 06, 2017 | 47.89 | 48.19 | 47.85 | 47.95 | 4,224,595 | -0.34(-0.71%) |
Dec 05, 2017 | 48.48 | 48.63 | 48.28 | 48.29 | 5,883,236 | +0.16(+0.33%) |
Dec 04, 2017 | 48.68 | 48.78 | 48.14 | 48.14 | 3,117,392 | -0.32(-0.66%) |
Dec 01, 2017 | 48.72 | 48.85 | 47.90 | 48.45 | 5,071,557 | -0.49(-1.01%) |
Nov 30, 2017 | 48.84 | 49.11 | 48.63 | 48.95 | 4,777,069 | +0.33(+0.69%) |
Nov 29, 2017 | 48.77 | 48.84 | 48.40 | 48.61 | 4,621,176 | +0.13(+0.26%) |
Nov 28, 2017 | 48.22 | 48.51 | 48.19 | 48.49 | 3,332,476 | +0.34(+0.71%) |
Nov 27, 2017 | 48.34 | 48.08 | 48.14 | 2,272,428 | -0.43(-0.89%) | |
Nov 24, 2017 | 48.55 | 48.60 | 48.51 | 48.58 | 1,383,433 | +0.53(+1.09%) |
Nov 22, 2017 | 48.41 | 48.46 | 47.96 | 48.05 | 2,902,597 | -0.53(-1.08%) |
Nov 21, 2017 | 48.39 | 48.59 | 48.34 | 48.58 | 3,632,832 | +0.39(+0.81%) |
Nov 20, 2017 | 47.97 | 48.24 | 47.93 | 48.19 | 2,888,989 | +0.52(+1.09%) |
Nov 17, 2017 | 47.93 | 47.98 | 47.64 | 47.67 | 4,053,820 | -0.72(-1.48%) |
Nov 16, 2017 | 48.14 | 48.47 | 48.01 | 48.39 | 6,532,222 | +0.87(+1.83%) |
Nov 15, 2017 | 47.15 | 47.73 | 47.03 | 47.52 | 5,683,930 | -0.62(-1.28%) |
Nov 14, 2017 | 48.27 | 48.39 | 48.05 | 48.14 | 3,985,500 | -0.25(-0.52%) |
Nov 13, 2017 | 47.97 | 48.50 | 47.92 | 48.39 | 3,935,312 | -0.18(-0.38%) |
Nov 10, 2017 | 48.55 | 48.69 | 48.43 | 48.57 | 3,486,147 | -0.31(-0.63%) |
Nov 09, 2017 | 48.84 | 48.95 | 48.27 | 48.88 | 10,557,842 | -0.75(-1.51%) |
Nov 08, 2017 | 49.50 | 49.73 | 49.42 | 49.63 | 3,913,837 | +0.28(+0.56%) |
Nov 07, 2017 | 49.34 | 49.41 | 49.17 | 49.35 | 6,169,367 | +0.47(+0.96%) |
Nov 06, 2017 | 48.89 | 48.94 | 48.74 | 48.89 | 2,099,464 | -0.18(-0.36%) |
Nov 03, 2017 | 48.94 | 49.11 | 48.83 | 49.06 | 1,990,962 | +0.17(+0.34%) |
Nov 02, 2017 | 48.85 | 48.94 | 48.49 | 48.90 | 4,457,888 | -0.10(-0.20%) |
Nov 01, 2017 | 49.05 | 49.10 | 48.82 | 49.00 | 5,752,834 | +0.50(+1.03%) |
Oct 31, 2017 | 48.28 | 48.52 | 48.19 | 48.49 | 3,293,013 | +0.36(+0.75%) |
Oct 30, 2017 | 48.23 | 48.25 | 48.02 | 48.14 | 3,982,042 | -0.26(-0.53%) |
Oct 27, 2017 | 48.44 | 48.45 | 48.30 | 48.39 | 4,115,680 | +0.23(+0.47%) |
Oct 26, 2017 | 48.04 | 48.24 | 48.03 | 48.17 | 5,236,640 | +0.42(+0.87%) |
Oct 25, 2017 | 47.93 | 48.00 | 47.49 | 47.75 | 5,676,453 | -0.39(-0.82%) |
Oct 24, 2017 | 47.99 | 48.19 | 47.94 | 48.14 | 5,659,286 | +0.73(+1.55%) |
Oct 23, 2017 | 47.78 | 47.81 | 47.37 | 47.41 | 4,711,013 | +0.03(+0.05%) |
Oct 20, 2017 | 47.18 | 47.41 | 47.16 | 47.38 | 4,253,025 | +0.54(+1.16%) |
Oct 19, 2017 | 46.67 | 46.87 | 46.54 | 46.84 | 1,924,520 | -0.27(-0.57%) |
Oct 18, 2017 | 47.01 | 47.11 | 46.98 | 47.11 | 2,020,289 | +0.21(+0.44%) |
Oct 17, 2017 | 46.86 | 46.92 | 46.78 | 46.90 | 1,722,788 | -0.02(-0.04%) |
Oct 16, 2017 | 46.71 | 46.94 | 46.69 | 46.92 | 2,686,845 | +0.34(+0.74%) |
Oct 13, 2017 | 46.48 | 46.60 | 46.41 | 46.57 | 2,358,428 | +0.34(+0.74%) |
Oct 12, 2017 | 46.28 | 46.36 | 46.19 | 46.23 | 1,682,445 | -0.13(-0.29%) |
Oct 11, 2017 | 46.20 | 46.47 | 46.18 | 46.36 | 3,944,989 | +0.16(+0.34%) |
Oct 10, 2017 | 46.13 | 46.21 | 46.00 | 46.21 | 1,699,611 | +0.23(+0.51%) |
Oct 09, 2017 | 46.13 | 46.14 | 45.93 | 45.97 | 1,314,717 | +0.03(+0.07%) |
Oct 06, 2017 | 46.09 | 46.18 | 45.87 | 45.94 | 2,144,759 | -0.07(-0.15%) |
Oct 05, 2017 | 45.86 | 46.02 | 45.83 | 46.01 | 3,606,993 | -0.04(-0.09%) |
Oct 04, 2017 | 45.96 | 46.09 | 45.93 | 46.05 | 1,381,502 | -0.09(-0.20%) |
Oct 03, 2017 | 45.93 | 46.14 | 45.90 | 46.14 | 3,435,642 | +0.31(+0.67%) |