Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.26 | 50.26 | 50.26 | 0 | -0.35(-0.70%) | |
Dec 28, 2017 | 50.36 | 50.63 | 50.14 | 50.61 | 2,813,283 | +0.39(+0.77%) |
Dec 27, 2017 | 50.01 | 50.24 | 49.93 | 50.22 | 3,368,528 | +0.09(+0.19%) |
Dec 26, 2017 | 49.95 | 50.43 | 49.93 | 50.13 | 2,796,416 | +0.10(+0.20%) |
Dec 22, 2017 | 50.84 | 50.91 | 49.86 | 50.03 | 5,057,903 | -0.65(-1.28%) |
Dec 21, 2017 | 50.82 | 51.18 | 50.63 | 50.68 | 5,712,373 | +0.07(+0.13%) |
Dec 20, 2017 | 50.48 | 50.73 | 50.26 | 50.61 | 5,189,482 | +0.19(+0.37%) |
Dec 19, 2017 | 50.61 | 50.67 | 50.40 | 50.42 | 4,534,061 | +0.17(+0.34%) |
Dec 18, 2017 | 50.32 | 50.64 | 50.04 | 50.26 | 6,675,572 | +0.16(+0.32%) |
Dec 15, 2017 | 49.24 | 50.20 | 49.24 | 50.10 | 10,014,351 | +1.08(+2.20%) |
Dec 14, 2017 | 49.77 | 49.89 | 48.80 | 49.02 | 8,192,753 | -0.73(-1.46%) |
Dec 13, 2017 | 50.54 | 50.55 | 49.70 | 49.74 | 6,320,836 | -0.81(-1.60%) |
Dec 12, 2017 | 50.55 | 50.74 | 50.32 | 50.55 | 4,332,759 | +0.12(+0.23%) |
Dec 11, 2017 | 50.07 | 50.46 | 49.95 | 50.43 | 4,935,714 | +0.24(+0.47%) |
Dec 08, 2017 | 50.30 | 50.33 | 49.93 | 50.20 | 4,032,108 | -0.03(-0.07%) |
Dec 07, 2017 | 50.46 | 50.64 | 50.12 | 50.23 | 4,256,831 | -0.13(-0.27%) |
Dec 06, 2017 | 50.13 | 50.82 | 50.13 | 50.37 | 5,046,905 | +0.42(+0.84%) |
Dec 05, 2017 | 49.71 | 50.29 | 49.43 | 49.95 | 5,813,007 | +0.23(+0.46%) |
Dec 04, 2017 | 50.69 | 50.74 | 49.53 | 49.72 | 6,931,646 | -0.52(-1.04%) |
Dec 01, 2017 | 50.40 | 50.51 | 49.61 | 50.24 | 5,408,529 | -0.07(-0.13%) |
Nov 30, 2017 | 50.87 | 50.87 | 50.08 | 50.31 | 7,946,530 | -0.29(-0.56%) |
Nov 29, 2017 | 50.46 | 51.25 | 50.37 | 50.59 | 9,210,186 | +0.40(+0.80%) |
Nov 28, 2017 | 49.30 | 50.37 | 49.10 | 50.19 | 7,992,232 | +0.89(+1.80%) |
Nov 27, 2017 | 49.59 | 49.66 | 49.24 | 49.30 | 5,011,575 | -0.23(-0.46%) |
Nov 24, 2017 | 49.89 | 49.90 | 49.48 | 49.53 | 2,078,765 | -0.17(-0.34%) |
Nov 22, 2017 | 49.97 | 50.06 | 49.69 | 49.69 | 3,625,811 | -0.34(-0.67%) |
Nov 21, 2017 | 50.21 | 50.31 | 49.94 | 50.03 | 5,199,512 | -0.05(-0.10%) |
Nov 20, 2017 | 50.34 | 50.36 | 49.75 | 50.08 | 7,567,480 | -0.31(-0.62%) |
Nov 17, 2017 | 50.16 | 50.47 | 49.85 | 50.39 | 6,638,527 | +0.00(+0.00%) |
Nov 16, 2017 | 51.47 | 51.52 | 50.30 | 50.39 | 6,724,398 | -0.91(-1.77%) |
Nov 15, 2017 | 51.22 | 51.73 | 51.11 | 51.30 | 4,887,132 | -0.27(-0.52%) |
Nov 14, 2017 | 51.69 | 51.95 | 51.40 | 51.57 | 8,104,843 | -0.45(-0.87%) |
Nov 13, 2017 | 51.75 | 52.10 | 51.68 | 52.02 | 4,296,779 | -0.05(-0.10%) |
Nov 10, 2017 | 52.09 | 52.30 | 51.94 | 52.07 | 5,270,875 | -0.15(-0.29%) |
Nov 09, 2017 | 51.60 | 52.35 | 51.44 | 52.22 | 5,452,845 | +0.48(+0.92%) |
Nov 08, 2017 | 52.12 | 52.24 | 51.64 | 51.74 | 5,620,753 | -0.39(-0.74%) |
Nov 07, 2017 | 52.54 | 52.92 | 51.96 | 52.13 | 7,094,150 | -0.30(-0.58%) |
Nov 06, 2017 | 51.85 | 52.63 | 51.68 | 52.43 | 9,071,341 | +0.41(+0.79%) |
Nov 03, 2017 | 52.09 | 53.26 | 51.78 | 52.02 | 17,183,984 | -2.50(-4.59%) |
Nov 02, 2017 | 54.18 | 54.79 | 54.03 | 54.52 | 4,805,345 | +0.27(+0.49%) |
Nov 01, 2017 | 54.47 | 54.61 | 54.12 | 54.25 | 3,607,375 | +0.04(+0.08%) |
Oct 31, 2017 | 54.27 | 54.48 | 54.07 | 54.21 | 3,803,892 | -0.14(-0.26%) |
Oct 30, 2017 | 53.70 | 54.53 | 53.70 | 54.35 | 4,803,406 | +0.19(+0.36%) |
Oct 27, 2017 | 54.33 | 54.44 | 53.67 | 54.16 | 4,791,684 | -0.25(-0.46%) |
Oct 26, 2017 | 54.90 | 54.91 | 54.06 | 54.41 | 4,816,938 | -0.21(-0.38%) |
Oct 25, 2017 | 54.69 | 54.85 | 54.42 | 54.62 | 4,787,133 | -0.03(-0.05%) |
Oct 24, 2017 | 54.55 | 54.69 | 54.37 | 54.64 | 4,556,566 | +0.14(+0.26%) |
Oct 23, 2017 | 54.67 | 54.83 | 54.37 | 54.50 | 4,897,109 | +0.08(+0.14%) |
Oct 20, 2017 | 54.82 | 55.00 | 54.38 | 54.43 | 8,189,770 | -0.17(-0.31%) |
Oct 19, 2017 | 53.06 | 54.66 | 52.92 | 54.59 | 8,560,124 | +1.37(+2.57%) |
Oct 18, 2017 | 53.60 | 53.67 | 53.07 | 53.23 | 5,295,188 | -0.16(-0.30%) |
Oct 17, 2017 | 53.57 | 53.77 | 53.25 | 53.39 | 6,414,508 | -0.29(-0.55%) |
Oct 16, 2017 | 53.17 | 53.74 | 52.97 | 53.68 | 7,806,891 | +0.69(+1.30%) |
Oct 13, 2017 | 52.38 | 53.17 | 52.22 | 52.99 | 8,439,103 | +0.51(+0.98%) |
Oct 12, 2017 | 51.81 | 52.64 | 51.73 | 52.48 | 7,365,507 | +0.60(+1.15%) |
Oct 11, 2017 | 51.78 | 51.91 | 51.56 | 51.88 | 6,842,583 | +0.05(+0.10%) |
Oct 10, 2017 | 51.18 | 51.96 | 51.18 | 51.83 | 4,886,427 | +0.00(+0.00%) |
Oct 09, 2017 | 52.22 | 52.28 | 51.69 | 51.83 | 3,092,189 | -0.40(-0.77%) |
Oct 06, 2017 | 52.24 | 52.38 | 52.02 | 52.24 | 4,346,888 | +0.23(+0.45%) |
Oct 05, 2017 | 51.72 | 52.16 | 51.54 | 52.00 | 4,352,739 | +0.34(+0.65%) |
Oct 04, 2017 | 51.68 | 51.77 | 51.53 | 51.67 | 2,865,708 | -0.04(-0.08%) |
Oct 03, 2017 | 51.83 | 51.95 | 51.41 | 51.71 | 5,272,106 | -0.19(-0.37%) |