Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.44 | 52.44 | 52.44 | 0 | -0.33(-0.62%) | |
Dec 28, 2017 | 52.61 | 52.92 | 52.43 | 52.77 | 3,899,632 | +0.22(+0.41%) |
Dec 27, 2017 | 52.79 | 52.84 | 52.44 | 52.55 | 4,022,043 | -0.29(-0.55%) |
Dec 26, 2017 | 52.35 | 53.17 | 52.33 | 52.84 | 3,498,812 | +0.37(+0.71%) |
Dec 22, 2017 | 52.60 | 52.65 | 52.32 | 52.47 | 4,155,913 | +0.00(+0.00%) |
Dec 21, 2017 | 52.90 | 53.23 | 52.35 | 52.47 | 8,759,573 | -0.18(-0.34%) |
Dec 20, 2017 | 52.44 | 53.01 | 52.14 | 52.65 | 7,722,991 | +0.44(+0.84%) |
Dec 19, 2017 | 52.63 | 52.80 | 51.96 | 52.21 | 6,881,390 | -0.30(-0.57%) |
Dec 18, 2017 | 52.93 | 53.16 | 52.33 | 52.51 | 9,254,585 | -0.03(-0.05%) |
Dec 15, 2017 | 51.87 | 52.90 | 51.84 | 52.53 | 15,354,815 | +0.80(+1.54%) |
Dec 14, 2017 | 51.39 | 52.07 | 50.50 | 51.74 | 14,486,459 | +1.52(+3.02%) |
Dec 13, 2017 | 50.39 | 50.39 | 49.75 | 50.22 | 6,700,002 | +0.01(+0.02%) |
Dec 12, 2017 | 50.21 | 51.31 | 50.14 | 50.21 | 6,371,800 | -0.70(-1.38%) |
Dec 11, 2017 | 50.31 | 51.37 | 50.10 | 50.91 | 7,766,994 | +0.85(+1.70%) |
Dec 08, 2017 | 50.06 | 51.15 | 49.98 | 50.06 | 7,093,514 | +0.05(+0.09%) |
Dec 07, 2017 | 48.70 | 50.02 | 48.62 | 50.02 | 7,596,897 | +1.04(+2.12%) |
Dec 06, 2017 | 48.89 | 49.43 | 48.78 | 48.98 | 4,462,765 | -0.08(-0.17%) |
Dec 05, 2017 | 49.48 | 49.79 | 48.99 | 49.06 | 5,911,256 | -0.49(-0.98%) |
Dec 04, 2017 | 49.88 | 50.69 | 49.22 | 49.55 | 9,468,409 | +0.80(+1.63%) |
Dec 01, 2017 | 49.21 | 50.17 | 48.93 | 48.75 | 9,454,110 | -0.81(-1.63%) |
Nov 30, 2017 | 49.16 | 50.10 | 48.95 | 49.56 | 9,999,999 | +0.77(+1.57%) |
Nov 29, 2017 | 47.60 | 49.40 | 47.48 | 48.79 | 11,667,221 | +1.42(+3.01%) |
Nov 28, 2017 | 46.18 | 47.46 | 45.96 | 47.37 | 9,152,980 | +0.93(+2.00%) |
Nov 27, 2017 | 46.87 | 46.97 | 46.26 | 46.44 | 5,373,293 | -0.49(-1.04%) |
Nov 24, 2017 | 47.27 | 47.27 | 46.80 | 46.93 | 1,966,201 | -0.28(-0.60%) |
Nov 22, 2017 | 47.33 | 47.60 | 47.08 | 47.21 | 4,442,542 | -0.24(-0.51%) |
Nov 21, 2017 | 46.82 | 47.46 | 46.58 | 47.45 | 5,142,471 | +0.82(+1.77%) |
Nov 20, 2017 | 46.67 | 46.73 | 46.00 | 46.63 | 4,543,505 | -0.03(-0.06%) |
Nov 17, 2017 | 46.87 | 47.00 | 46.38 | 46.65 | 5,345,290 | -0.59(-1.25%) |
Nov 16, 2017 | 46.32 | 47.43 | 46.28 | 47.24 | 7,442,167 | +1.33(+2.91%) |
Nov 15, 2017 | 45.29 | 46.10 | 44.99 | 45.91 | 7,049,634 | +0.40(+0.88%) |
Nov 14, 2017 | 45.43 | 45.59 | 45.19 | 45.51 | 5,217,831 | +0.04(+0.08%) |
Nov 13, 2017 | 45.23 | 45.51 | 44.98 | 45.47 | 5,568,593 | -0.03(-0.06%) |
Nov 10, 2017 | 45.78 | 45.95 | 45.44 | 45.50 | 7,573,685 | -0.28(-0.61%) |
Nov 09, 2017 | 46.25 | 46.52 | 45.70 | 45.78 | 6,008,375 | -0.81(-1.74%) |
Nov 08, 2017 | 46.30 | 46.90 | 46.03 | 46.59 | 3,773,471 | +0.14(+0.30%) |
Nov 07, 2017 | 47.06 | 47.11 | 46.31 | 46.45 | 4,755,842 | -0.61(-1.31%) |
Nov 06, 2017 | 46.90 | 47.62 | 46.81 | 47.06 | 6,726,323 | +0.16(+0.34%) |
Nov 03, 2017 | 46.99 | 47.17 | 46.42 | 46.90 | 4,453,836 | +0.06(+0.12%) |
Nov 02, 2017 | 46.98 | 46.99 | 46.20 | 46.85 | 6,916,765 | -0.01(-0.02%) |
Nov 01, 2017 | 46.71 | 47.40 | 46.49 | 46.86 | 6,268,416 | +0.30(+0.64%) |
Oct 31, 2017 | 46.81 | 47.05 | 46.48 | 46.56 | 5,109,708 | -0.28(-0.60%) |
Oct 30, 2017 | 46.74 | 47.16 | 46.54 | 46.84 | 4,254,980 | -0.21(-0.46%) |
Oct 27, 2017 | 47.39 | 47.69 | 46.49 | 47.05 | 8,138,374 | -0.34(-0.73%) |
Oct 26, 2017 | 49.20 | 49.90 | 47.22 | 47.40 | 11,726,806 | -1.22(-2.51%) |
Oct 25, 2017 | 49.57 | 49.60 | 48.51 | 48.62 | 6,493,736 | -0.87(-1.77%) |
Oct 24, 2017 | 48.86 | 49.67 | 48.42 | 49.49 | 5,702,162 | +0.84(+1.72%) |
Oct 23, 2017 | 49.60 | 49.66 | 48.61 | 48.65 | 4,400,297 | -0.92(-1.86%) |
Oct 20, 2017 | 48.97 | 49.59 | 48.89 | 49.58 | 7,207,677 | +0.93(+1.91%) |
Oct 19, 2017 | 48.92 | 49.14 | 47.81 | 48.65 | 10,280,682 | -0.55(-1.12%) |
Oct 18, 2017 | 49.19 | 49.44 | 49.02 | 49.19 | 5,804,989 | +0.09(+0.19%) |
Oct 17, 2017 | 49.80 | 50.31 | 49.01 | 49.10 | 7,034,806 | -0.80(-1.60%) |
Oct 16, 2017 | 50.05 | 50.12 | 49.59 | 49.90 | 5,169,060 | -0.32(-0.63%) |
Oct 13, 2017 | 49.43 | 50.29 | 49.34 | 50.22 | 7,782,459 | +0.79(+1.60%) |
Oct 12, 2017 | 49.42 | 49.50 | 48.90 | 49.43 | 6,252,936 | +0.04(+0.08%) |
Oct 11, 2017 | 49.68 | 50.23 | 48.87 | 49.39 | 12,698,095 | +0.34(+0.70%) |
Oct 10, 2017 | 49.07 | 49.99 | 48.83 | 49.05 | 12,174,209 | +0.89(+1.86%) |
Oct 09, 2017 | 48.46 | 48.79 | 47.87 | 48.15 | 4,969,465 | -0.25(-0.52%) |
Oct 06, 2017 | 47.84 | 48.88 | 47.84 | 48.40 | 7,237,255 | +0.31(+0.64%) |
Oct 05, 2017 | 47.94 | 48.18 | 47.70 | 48.10 | 5,669,432 | +0.11(+0.23%) |
Oct 04, 2017 | 47.67 | 48.46 | 47.44 | 47.98 | 8,880,966 | +0.29(+0.60%) |
Oct 03, 2017 | 44.81 | 47.81 | 44.81 | 47.70 | 17,262,014 | +2.96(+6.62%) |