Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 47.51 | 47.51 | 47.51 | 0 | -0.25(-0.53%) | |
Dec 28, 2017 | 47.53 | 47.80 | 47.44 | 47.76 | 1,562,323 | +0.30(+0.63%) |
Dec 27, 2017 | 47.45 | 47.74 | 47.33 | 47.46 | 2,790,981 | +0.05(+0.10%) |
Dec 26, 2017 | 47.31 | 47.49 | 47.25 | 47.42 | 1,266,535 | +0.13(+0.28%) |
Dec 22, 2017 | 47.48 | 47.72 | 47.26 | 47.29 | 2,537,656 | -0.09(-0.20%) |
Dec 21, 2017 | 47.28 | 47.64 | 47.20 | 47.38 | 2,920,068 | +0.14(+0.30%) |
Dec 20, 2017 | 47.43 | 47.68 | 47.02 | 47.24 | 4,236,722 | -0.02(-0.04%) |
Dec 19, 2017 | 47.98 | 48.18 | 47.22 | 47.26 | 3,334,042 | -0.60(-1.26%) |
Dec 18, 2017 | 47.55 | 48.02 | 47.50 | 47.86 | 3,110,219 | +0.81(+1.72%) |
Dec 15, 2017 | 46.96 | 47.27 | 46.82 | 47.05 | 6,543,930 | +0.22(+0.48%) |
Dec 14, 2017 | 46.57 | 47.31 | 46.38 | 46.83 | 3,986,196 | +0.49(+1.06%) |
Dec 13, 2017 | 46.71 | 46.83 | 46.32 | 46.34 | 3,961,658 | -0.18(-0.38%) |
Dec 12, 2017 | 46.51 | 47.33 | 46.38 | 46.51 | 4,033,706 | -0.44(-0.93%) |
Dec 11, 2017 | 47.27 | 47.43 | 46.75 | 46.95 | 3,718,761 | -0.29(-0.61%) |
Dec 08, 2017 | 47.24 | 47.39 | 46.38 | 47.24 | 3,342,012 | +0.58(+1.24%) |
Dec 07, 2017 | 46.66 | 47.22 | 45.97 | 46.66 | 4,222,046 | +0.42(+0.91%) |
Dec 06, 2017 | 46.53 | 47.04 | 46.16 | 46.24 | 5,373,684 | -0.49(-1.06%) |
Dec 05, 2017 | 46.19 | 47.26 | 45.82 | 46.74 | 4,730,027 | -0.32(-0.67%) |
Dec 04, 2017 | 47.79 | 47.88 | 47.01 | 47.05 | 4,431,192 | +0.14(+0.30%) |
Dec 01, 2017 | 47.40 | 47.64 | 46.21 | 46.91 | 4,518,714 | -0.53(-1.12%) |
Nov 30, 2017 | 47.19 | 47.93 | 47.02 | 47.44 | 4,507,808 | +0.43(+0.92%) |
Nov 29, 2017 | 46.50 | 47.28 | 46.20 | 47.01 | 4,389,595 | +0.51(+1.10%) |
Nov 28, 2017 | 45.97 | 46.53 | 45.71 | 46.50 | 5,621,286 | +0.59(+1.29%) |
Nov 27, 2017 | 46.40 | 46.40 | 45.83 | 45.91 | 4,044,975 | -0.49(-1.06%) |
Nov 24, 2017 | 46.05 | 46.46 | 45.99 | 46.40 | 1,472,403 | +0.39(+0.85%) |
Nov 22, 2017 | 45.75 | 46.09 | 45.47 | 46.01 | 4,353,296 | +0.21(+0.47%) |
Nov 21, 2017 | 45.23 | 45.97 | 45.13 | 45.80 | 5,912,892 | +1.07(+2.39%) |
Nov 20, 2017 | 44.74 | 45.07 | 44.53 | 44.73 | 4,990,107 | +0.06(+0.15%) |
Nov 17, 2017 | 44.01 | 44.83 | 44.00 | 44.66 | 3,317,502 | +0.57(+1.28%) |
Nov 16, 2017 | 44.15 | 44.45 | 43.97 | 44.10 | 4,537,862 | -0.01(-0.02%) |
Nov 15, 2017 | 44.05 | 44.35 | 43.55 | 44.11 | 3,743,225 | -0.10(-0.23%) |
Nov 14, 2017 | 43.49 | 44.46 | 43.22 | 44.21 | 4,914,642 | +0.51(+1.17%) |
Nov 13, 2017 | 42.61 | 43.88 | 42.51 | 43.70 | 6,209,438 | +1.01(+2.37%) |
Nov 10, 2017 | 43.43 | 43.43 | 42.25 | 42.69 | 8,913,659 | +0.01(+0.02%) |
Nov 09, 2017 | 41.39 | 43.41 | 41.12 | 42.68 | 10,728,307 | +0.54(+1.28%) |
Nov 08, 2017 | 41.52 | 42.48 | 41.41 | 42.14 | 6,172,776 | +0.43(+1.02%) |
Nov 07, 2017 | 41.72 | 42.22 | 41.56 | 41.71 | 4,076,595 | +0.10(+0.25%) |
Nov 06, 2017 | 41.25 | 41.75 | 41.08 | 41.61 | 3,755,231 | +0.48(+1.17%) |
Nov 03, 2017 | 41.38 | 41.68 | 41.12 | 41.13 | 3,822,963 | -0.29(-0.69%) |
Nov 02, 2017 | 41.53 | 41.64 | 40.00 | 41.42 | 6,685,381 | -0.09(-0.22%) |
Nov 01, 2017 | 41.26 | 41.69 | 41.18 | 41.51 | 3,703,443 | +0.48(+1.18%) |
Oct 31, 2017 | 41.16 | 41.36 | 40.93 | 41.03 | 4,552,303 | -0.09(-0.23%) |
Oct 30, 2017 | 41.04 | 41.37 | 40.58 | 41.12 | 4,124,799 | +0.01(+0.02%) |
Oct 27, 2017 | 40.85 | 41.20 | 40.56 | 41.11 | 2,675,328 | +0.28(+0.68%) |
Oct 26, 2017 | 40.46 | 40.89 | 40.20 | 40.83 | 3,326,097 | +0.69(+1.71%) |
Oct 25, 2017 | 40.51 | 40.66 | 39.83 | 40.15 | 3,694,333 | -0.06(-0.14%) |
Oct 24, 2017 | 39.97 | 40.32 | 39.79 | 40.20 | 4,090,973 | +0.42(+1.05%) |
Oct 23, 2017 | 39.95 | 40.34 | 39.75 | 39.78 | 4,230,961 | +0.19(+0.47%) |
Oct 20, 2017 | 39.63 | 39.94 | 39.55 | 39.60 | 3,916,223 | +0.13(+0.33%) |
Oct 19, 2017 | 38.42 | 39.52 | 38.28 | 39.47 | 4,400,864 | +0.95(+2.46%) |
Oct 18, 2017 | 38.50 | 38.60 | 38.11 | 38.52 | 3,931,771 | +0.02(+0.05%) |
Oct 17, 2017 | 38.40 | 38.64 | 38.04 | 38.50 | 3,211,130 | +0.11(+0.29%) |
Oct 16, 2017 | 38.51 | 38.61 | 38.28 | 38.39 | 1,960,252 | +0.03(+0.07%) |
Oct 13, 2017 | 38.37 | 38.52 | 38.28 | 38.36 | 2,291,193 | +0.06(+0.15%) |
Oct 12, 2017 | 38.38 | 38.55 | 38.29 | 38.31 | 3,087,571 | -0.19(-0.48%) |
Oct 11, 2017 | 38.28 | 38.58 | 38.20 | 38.49 | 2,160,540 | +0.19(+0.48%) |
Oct 10, 2017 | 38.38 | 38.52 | 37.87 | 38.31 | 2,937,652 | +0.05(+0.12%) |
Oct 09, 2017 | 38.12 | 38.47 | 38.01 | 38.26 | 3,815,323 | +0.14(+0.37%) |
Oct 06, 2017 | 37.78 | 38.33 | 37.72 | 38.12 | 4,452,246 | +0.43(+1.13%) |
Oct 05, 2017 | 37.87 | 38.10 | 37.60 | 37.70 | 3,967,125 | -0.20(-0.54%) |
Oct 04, 2017 | 37.44 | 37.91 | 37.26 | 37.90 | 4,479,072 | +0.53(+1.42%) |
Oct 03, 2017 | 37.25 | 37.71 | 36.97 | 37.37 | 8,020,660 | +0.27(+0.73%) |