Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.41 | 52.41 | 52.41 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.64 | 52.73 | 50.61 | 52.67 | 5,859,921 | +2.24(+4.44%) |
Dec 27, 2017 | 49.18 | 50.52 | 48.84 | 50.44 | 3,045,570 | +1.42(+2.90%) |
Dec 26, 2017 | 48.63 | 49.13 | 47.88 | 49.02 | 2,836,622 | +0.38(+0.78%) |
Dec 22, 2017 | 47.94 | 48.69 | 47.49 | 48.64 | 2,495,904 | +0.97(+2.04%) |
Dec 21, 2017 | 47.95 | 48.33 | 47.45 | 47.66 | 3,140,868 | -0.26(-0.55%) |
Dec 20, 2017 | 46.89 | 48.33 | 46.34 | 47.93 | 7,362,697 | +2.67(+5.89%) |
Dec 19, 2017 | 45.28 | 43.45 | 45.26 | 6,126,229 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.65 | 43.48 | 41.60 | 43.36 | 3,263,494 | +1.91(+4.60%) |
Dec 15, 2017 | 41.64 | 41.97 | 41.14 | 41.46 | 4,663,040 | +0.25(+0.61%) |
Dec 14, 2017 | 40.86 | 41.23 | 40.82 | 41.20 | 3,786,932 | +0.48(+1.17%) |
Dec 13, 2017 | 41.30 | 41.41 | 40.59 | 40.73 | 4,261,737 | -0.53(-1.27%) |
Dec 12, 2017 | 41.24 | 41.72 | 41.04 | 41.25 | 3,516,758 | +0.16(+0.38%) |
Dec 11, 2017 | 40.42 | 41.82 | 40.42 | 41.10 | 4,165,958 | +0.82(+2.03%) |
Dec 08, 2017 | 39.89 | 40.64 | 39.79 | 40.28 | 3,799,770 | +0.78(+1.97%) |
Dec 07, 2017 | 40.02 | 40.07 | 39.18 | 39.50 | 3,522,231 | -0.69(-1.72%) |
Dec 06, 2017 | 39.70 | 40.37 | 39.21 | 40.19 | 5,589,326 | +0.13(+0.32%) |
Dec 05, 2017 | 40.25 | 40.73 | 39.84 | 40.06 | 2,934,982 | -0.59(-1.46%) |
Dec 04, 2017 | 40.74 | 41.15 | 40.38 | 40.66 | 2,785,275 | +0.15(+0.36%) |
Dec 01, 2017 | 40.69 | 41.15 | 39.64 | 40.51 | 3,855,346 | +0.13(+0.31%) |
Nov 30, 2017 | 40.38 | 41.02 | 40.02 | 40.39 | 4,530,102 | +0.26(+0.65%) |
Nov 29, 2017 | 41.05 | 41.17 | 39.70 | 40.12 | 5,076,231 | -2.00(-4.76%) |
Nov 28, 2017 | 40.68 | 42.57 | 40.09 | 42.13 | 8,842,683 | +1.23(+3.00%) |
Nov 27, 2017 | 41.01 | 41.27 | 40.37 | 40.90 | 3,177,811 | -0.17(-0.40%) |
Nov 24, 2017 | 41.64 | 41.74 | 40.95 | 41.07 | 1,342,489 | -0.42(-1.01%) |
Nov 22, 2017 | 40.71 | 41.52 | 40.64 | 41.49 | 3,345,226 | +1.22(+3.02%) |
Nov 21, 2017 | 41.57 | 41.57 | 39.13 | 40.27 | 6,432,069 | -0.80(-1.94%) |
Nov 20, 2017 | 41.14 | 41.40 | 40.62 | 41.07 | 4,981,119 | -1.16(-2.74%) |
Nov 17, 2017 | 40.86 | 42.42 | 40.86 | 42.22 | 3,668,568 | +1.07(+2.60%) |
Nov 16, 2017 | 41.52 | 41.91 | 40.92 | 41.15 | 3,444,005 | +0.09(+0.21%) |
Nov 15, 2017 | 40.15 | 41.22 | 39.63 | 41.07 | 4,865,694 | +0.33(+0.81%) |
Nov 14, 2017 | 41.74 | 41.74 | 39.52 | 40.74 | 8,322,095 | -1.23(-2.92%) |
Nov 13, 2017 | 41.54 | 42.68 | 41.40 | 41.96 | 3,255,741 | +0.12(+0.28%) |
Nov 10, 2017 | 41.77 | 43.26 | 41.59 | 41.85 | 4,589,622 | -0.31(-0.74%) |
Nov 09, 2017 | 43.50 | 43.50 | 41.94 | 42.16 | 7,885,451 | -2.49(-5.58%) |
Nov 08, 2017 | 45.46 | 45.50 | 44.14 | 44.65 | 3,441,112 | -1.05(-2.30%) |
Nov 07, 2017 | 45.83 | 45.93 | 45.28 | 45.70 | 2,228,702 | -0.31(-0.68%) |
Nov 06, 2017 | 45.92 | 46.39 | 45.27 | 46.01 | 1,774,704 | +0.17(+0.36%) |
Nov 03, 2017 | 45.97 | 46.15 | 45.45 | 45.84 | 1,890,185 | -0.33(-0.72%) |
Nov 02, 2017 | 46.39 | 46.47 | 45.80 | 46.17 | 2,116,326 | -0.23(-0.50%) |
Nov 01, 2017 | 47.59 | 47.94 | 46.17 | 46.41 | 3,263,325 | -0.08(-0.17%) |
Oct 31, 2017 | 45.87 | 46.77 | 45.12 | 46.49 | 2,797,224 | +0.35(+0.76%) |
Oct 30, 2017 | 46.46 | 47.07 | 46.09 | 46.14 | 2,129,972 | -0.48(-1.02%) |
Oct 27, 2017 | 46.54 | 46.94 | 45.74 | 46.61 | 3,977,934 | -1.21(-2.52%) |
Oct 26, 2017 | 48.18 | 48.38 | 47.21 | 47.82 | 3,564,853 | -0.36(-0.75%) |
Oct 25, 2017 | 48.38 | 48.53 | 47.20 | 48.18 | 3,855,060 | -0.54(-1.12%) |
Oct 24, 2017 | 46.83 | 48.95 | 46.76 | 48.72 | 6,889,020 | +2.09(+4.49%) |
Oct 23, 2017 | 46.74 | 47.24 | 46.53 | 46.63 | 4,131,927 | +0.00(+0.00%) |
Oct 20, 2017 | 45.85 | 46.83 | 45.79 | 46.63 | 4,326,226 | +1.35(+2.99%) |
Oct 19, 2017 | 45.24 | 46.45 | 44.76 | 45.28 | 6,201,036 | -1.18(-2.53%) |
Oct 18, 2017 | 46.10 | 46.54 | 45.25 | 46.46 | 4,824,101 | -0.02(-0.04%) |
Oct 17, 2017 | 47.33 | 47.40 | 46.14 | 46.48 | 4,067,690 | -0.46(-0.97%) |
Oct 16, 2017 | 46.70 | 47.60 | 46.19 | 46.93 | 4,812,055 | +0.52(+1.11%) |
Oct 13, 2017 | 47.01 | 47.31 | 46.33 | 46.42 | 3,380,173 | +0.18(+0.38%) |
Oct 12, 2017 | 45.68 | 46.48 | 45.53 | 46.24 | 3,111,821 | +0.57(+1.26%) |
Oct 11, 2017 | 45.45 | 45.73 | 44.96 | 45.67 | 2,803,891 | +0.05(+0.11%) |
Oct 10, 2017 | 46.00 | 46.17 | 45.32 | 45.62 | 3,678,179 | -0.18(-0.38%) |
Oct 09, 2017 | 46.34 | 46.43 | 45.32 | 45.80 | 2,297,909 | -0.41(-0.88%) |
Oct 06, 2017 | 46.59 | 46.59 | 46.02 | 46.20 | 4,073,866 | -0.74(-1.58%) |
Oct 05, 2017 | 46.78 | 47.41 | 46.36 | 46.94 | 3,280,411 | +0.33(+0.71%) |
Oct 04, 2017 | 46.96 | 47.97 | 46.46 | 46.61 | 4,239,036 | -0.39(-0.83%) |
Oct 03, 2017 | 46.67 | 47.02 | 46.16 | 47.00 | 3,405,818 | +0.64(+1.39%) |