Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.13(-0.24%) | |
Dec 28, 2017 | 53.11 | 53.24 | 52.67 | 52.80 | 19,879,080 | -0.21(-0.40%) |
Dec 27, 2017 | 53.33 | 53.41 | 52.95 | 53.01 | 22,323,960 | -0.28(-0.53%) |
Dec 26, 2017 | 53.43 | 53.44 | 52.93 | 53.29 | 18,375,140 | -0.15(-0.28%) |
Dec 22, 2017 | 53.50 | 53.59 | 53.39 | 53.44 | 17,788,920 | -0.10(-0.19%) |
Dec 21, 2017 | 53.77 | 53.88 | 53.45 | 53.54 | 24,953,260 | -0.14(-0.25%) |
Dec 20, 2017 | 54.05 | 54.06 | 53.43 | 53.68 | 28,724,420 | -0.31(-0.58%) |
Dec 19, 2017 | 54.15 | 54.25 | 53.61 | 53.99 | 25,838,300 | -0.27(-0.49%) |
Dec 18, 2017 | 53.82 | 54.32 | 53.52 | 54.25 | 30,254,800 | +0.65(+1.22%) |
Dec 15, 2017 | 53.19 | 53.76 | 53.00 | 53.60 | 63,759,700 | +0.73(+1.37%) |
Dec 14, 2017 | 52.77 | 53.35 | 52.68 | 52.87 | 30,911,440 | +0.30(+0.58%) |
Dec 13, 2017 | 52.60 | 52.77 | 52.33 | 52.57 | 27,678,960 | +0.13(+0.25%) |
Dec 12, 2017 | 52.50 | 53.12 | 52.29 | 52.44 | 33,866,220 | -0.16(-0.30%) |
Dec 11, 2017 | 52.56 | 52.80 | 52.21 | 52.60 | 23,250,940 | +0.13(+0.25%) |
Dec 08, 2017 | 52.59 | 52.82 | 52.29 | 52.47 | 31,169,440 | +0.24(+0.46%) |
Dec 07, 2017 | 51.80 | 52.45 | 51.77 | 52.23 | 30,856,900 | +0.59(+1.15%) |
Dec 06, 2017 | 50.83 | 51.98 | 50.77 | 51.64 | 27,629,840 | +0.66(+1.29%) |
Dec 05, 2017 | 50.55 | 51.83 | 50.12 | 50.98 | 38,986,400 | +0.39(+0.76%) |
Dec 04, 2017 | 51.39 | 51.55 | 50.46 | 50.59 | 38,770,960 | -0.66(-1.29%) |
Dec 01, 2017 | 51.52 | 51.86 | 51.15 | 51.25 | 37,761,620 | -0.55(-1.07%) |
Nov 30, 2017 | 52.00 | 52.21 | 51.50 | 51.81 | 44,673,380 | -0.06(-0.12%) |
Nov 29, 2017 | 52.81 | 52.94 | 51.48 | 51.87 | 55,813,740 | -1.30(-2.44%) |
Nov 28, 2017 | 53.70 | 54.00 | 52.73 | 53.16 | 36,411,120 | -0.44(-0.81%) |
Nov 27, 2017 | 52.93 | 53.65 | 52.74 | 53.60 | 35,425,420 | +0.77(+1.47%) |
Nov 24, 2017 | 52.72 | 53.00 | 52.60 | 52.83 | 16,507,380 | +0.23(+0.44%) |
Nov 22, 2017 | 52.56 | 52.77 | 52.36 | 52.60 | 14,537,960 | +0.08(+0.15%) |
Nov 21, 2017 | 52.00 | 52.52 | 51.96 | 52.52 | 22,192,820 | +0.78(+1.51%) |
Nov 20, 2017 | 51.80 | 51.93 | 51.63 | 51.73 | 17,524,340 | -0.06(-0.12%) |
Nov 17, 2017 | 52.49 | 52.55 | 51.69 | 51.79 | 26,712,200 | -0.63(-1.20%) |
Nov 16, 2017 | 51.94 | 52.59 | 51.90 | 52.42 | 22,753,340 | +0.60(+1.16%) |
Nov 15, 2017 | 51.75 | 51.98 | 51.54 | 51.82 | 18,103,000 | -0.26(-0.50%) |
Nov 14, 2017 | 51.89 | 52.12 | 51.47 | 52.08 | 21,007,680 | +0.02(+0.04%) |
Nov 13, 2017 | 52.04 | 52.44 | 51.96 | 52.06 | 18,811,500 | -0.15(-0.28%) |
Nov 10, 2017 | 52.19 | 52.33 | 52.06 | 52.21 | 19,442,540 | -0.18(-0.34%) |
Nov 09, 2017 | 52.40 | 52.54 | 51.79 | 52.39 | 35,846,980 | -0.53(-1.00%) |
Nov 08, 2017 | 52.50 | 53.13 | 52.35 | 52.91 | 24,289,400 | +0.29(+0.56%) |
Nov 07, 2017 | 52.48 | 52.67 | 52.15 | 52.62 | 26,098,940 | +0.49(+0.93%) |
Nov 06, 2017 | 52.45 | 52.63 | 52.10 | 52.13 | 18,284,960 | -0.37(-0.70%) |
Nov 03, 2017 | 52.14 | 52.53 | 51.88 | 52.50 | 27,769,220 | +0.35(+0.67%) |
Nov 02, 2017 | 52.00 | 52.28 | 51.43 | 52.15 | 26,691,040 | +0.02(+0.04%) |
Nov 01, 2017 | 51.82 | 52.39 | 51.70 | 52.13 | 43,235,060 | +0.48(+0.92%) |
Oct 31, 2017 | 51.65 | 52.05 | 51.31 | 51.65 | 30,312,560 | -0.00(-0.01%) |
Oct 30, 2017 | 51.46 | 51.99 | 51.12 | 51.66 | 46,802,240 | -0.03(-0.05%) |
Oct 27, 2017 | 51.55 | 53.18 | 51.34 | 51.68 | 103,682,856 | +2.11(+4.26%) |
Oct 26, 2017 | 49.92 | 50.33 | 49.52 | 49.57 | 47,335,340 | -0.00(-0.00%) |
Oct 25, 2017 | 49.31 | 49.72 | 48.89 | 49.57 | 30,558,400 | +0.15(+0.30%) |
Oct 24, 2017 | 49.33 | 49.46 | 48.85 | 49.42 | 28,898,820 | +0.15(+0.30%) |
Oct 23, 2017 | 50.26 | 50.29 | 49.16 | 49.28 | 32,778,320 | -0.98(-1.94%) |
Oct 20, 2017 | 50.35 | 50.43 | 50.11 | 50.25 | 32,120,620 | +0.16(+0.32%) |
Oct 19, 2017 | 50.24 | 50.37 | 49.87 | 50.09 | 34,284,060 | -0.55(-1.08%) |
Oct 18, 2017 | 50.55 | 50.82 | 50.27 | 50.64 | 25,594,000 | +0.09(+0.17%) |
Oct 17, 2017 | 50.37 | 50.73 | 50.30 | 50.55 | 20,259,840 | +0.08(+0.16%) |
Oct 16, 2017 | 50.48 | 50.60 | 50.08 | 50.47 | 21,418,460 | +0.07(+0.15%) |
Oct 13, 2017 | 50.46 | 50.74 | 50.35 | 50.39 | 26,552,640 | +0.11(+0.22%) |
Oct 12, 2017 | 50.19 | 50.58 | 50.05 | 50.28 | 30,611,680 | +0.00(+0.00%) |
Oct 11, 2017 | 49.45 | 50.38 | 49.40 | 50.28 | 36,297,160 | +0.89(+1.81%) |
Oct 10, 2017 | 49.77 | 49.87 | 49.06 | 49.39 | 23,267,120 | -0.23(-0.45%) |
Oct 09, 2017 | 49.75 | 50.02 | 49.58 | 49.62 | 25,906,340 | -0.07(-0.13%) |
Oct 06, 2017 | 49.00 | 49.71 | 48.93 | 49.68 | 31,060,660 | +0.42(+0.86%) |
Oct 05, 2017 | 48.64 | 49.33 | 48.51 | 49.26 | 35,609,980 | +0.92(+1.90%) |
Oct 04, 2017 | 48.59 | 48.72 | 48.28 | 48.34 | 21,150,060 | -0.27(-0.55%) |
Oct 03, 2017 | 48.38 | 48.62 | 48.14 | 48.60 | 21,676,960 | +0.23(+0.48%) |