Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.26 | 52.26 | 52.26 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.52 | 52.68 | 52.18 | 52.35 | 16,711,896 | -0.06(-0.12%) |
Dec 27, 2017 | 52.81 | 52.86 | 52.34 | 52.41 | 25,466,866 | -0.37(-0.70%) |
Dec 26, 2017 | 52.84 | 52.95 | 52.45 | 52.78 | 15,241,484 | -0.17(-0.32%) |
Dec 22, 2017 | 53.00 | 53.15 | 52.91 | 52.95 | 15,119,085 | -0.18(-0.33%) |
Dec 21, 2017 | 53.19 | 53.41 | 53.03 | 53.12 | 19,753,572 | -0.07(-0.12%) |
Dec 20, 2017 | 53.53 | 53.61 | 53.02 | 53.19 | 25,394,584 | -0.29(-0.54%) |
Dec 19, 2017 | 53.70 | 53.78 | 53.12 | 53.47 | 26,799,000 | -0.32(-0.60%) |
Dec 18, 2017 | 53.24 | 53.86 | 53.04 | 53.80 | 31,075,942 | +0.65(+1.22%) |
Dec 15, 2017 | 52.67 | 53.32 | 52.42 | 53.15 | 65,593,176 | +0.75(+1.43%) |
Dec 14, 2017 | 52.19 | 52.86 | 52.10 | 52.40 | 31,209,914 | +0.43(+0.82%) |
Dec 13, 2017 | 52.25 | 52.27 | 51.86 | 51.97 | 24,436,616 | +0.01(+0.01%) |
Dec 12, 2017 | 51.92 | 52.46 | 51.73 | 51.96 | 25,619,920 | -0.03(-0.06%) |
Dec 11, 2017 | 51.72 | 52.13 | 51.54 | 52.00 | 23,855,736 | +0.20(+0.39%) |
Dec 08, 2017 | 51.82 | 52.04 | 51.57 | 51.79 | 25,844,856 | +0.31(+0.59%) |
Dec 07, 2017 | 50.96 | 51.65 | 50.85 | 51.49 | 29,197,408 | +0.63(+1.23%) |
Dec 06, 2017 | 50.02 | 51.19 | 50.00 | 50.86 | 25,199,322 | +0.66(+1.32%) |
Dec 05, 2017 | 50.97 | 49.36 | 50.20 | 41,375,468 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.58 | 50.60 | 49.72 | 49.88 | 38,168,144 | -0.57(-1.14%) |
Dec 01, 2017 | 50.73 | 51.07 | 50.19 | 50.45 | 38,234,780 | -0.56(-1.10%) |
Nov 30, 2017 | 51.06 | 51.37 | 50.69 | 51.01 | 34,507,924 | -0.01(-0.02%) |
Nov 29, 2017 | 52.07 | 52.14 | 50.72 | 51.02 | 49,222,688 | -1.29(-2.46%) |
Nov 28, 2017 | 52.69 | 53.06 | 51.94 | 52.31 | 28,510,126 | -0.34(-0.65%) |
Nov 27, 2017 | 51.94 | 52.71 | 51.86 | 52.65 | 26,182,920 | +0.68(+1.31%) |
Nov 24, 2017 | 51.73 | 52.10 | 51.69 | 51.97 | 10,752,141 | +0.23(+0.45%) |
Nov 22, 2017 | 51.69 | 51.92 | 51.51 | 51.74 | 14,954,558 | +0.07(+0.14%) |
Nov 21, 2017 | 51.11 | 51.70 | 51.07 | 51.67 | 21,951,592 | +0.80(+1.58%) |
Nov 20, 2017 | 50.95 | 51.07 | 50.82 | 50.86 | 19,091,020 | -0.04(-0.07%) |
Nov 17, 2017 | 51.64 | 51.66 | 50.83 | 50.90 | 27,973,076 | -0.67(-1.30%) |
Nov 16, 2017 | 51.07 | 51.74 | 51.07 | 51.57 | 22,616,648 | +0.58(+1.14%) |
Nov 15, 2017 | 50.90 | 51.15 | 50.71 | 50.99 | 17,096,834 | -0.25(-0.50%) |
Nov 14, 2017 | 51.07 | 51.28 | 50.65 | 51.24 | 19,200,124 | +0.01(+0.02%) |
Nov 13, 2017 | 51.11 | 51.52 | 51.07 | 51.23 | 17,734,458 | -0.12(-0.23%) |
Nov 10, 2017 | 51.26 | 51.48 | 51.21 | 51.35 | 14,429,922 | -0.16(-0.31%) |
Nov 09, 2017 | 51.64 | 51.64 | 50.93 | 51.50 | 24,927,474 | -0.43(-0.83%) |
Nov 08, 2017 | 51.47 | 52.12 | 51.36 | 51.93 | 21,792,710 | +0.33(+0.63%) |
Nov 07, 2017 | 51.31 | 51.64 | 51.20 | 51.61 | 22,269,994 | +0.37(+0.72%) |
Nov 06, 2017 | 51.39 | 51.68 | 51.19 | 51.24 | 22,524,122 | -0.33(-0.64%) |
Nov 03, 2017 | 51.05 | 51.57 | 50.96 | 51.57 | 21,551,496 | +0.34(+0.67%) |
Nov 02, 2017 | 51.03 | 51.35 | 50.59 | 51.22 | 20,996,046 | +0.00(+0.01%) |
Nov 01, 2017 | 50.80 | 51.42 | 50.79 | 51.22 | 27,492,410 | +0.44(+0.87%) |
Oct 31, 2017 | 50.70 | 51.14 | 50.46 | 50.77 | 26,658,120 | -0.02(-0.05%) |
Oct 30, 2017 | 50.64 | 51.19 | 50.32 | 50.80 | 41,746,252 | -0.11(-0.21%) |
Oct 27, 2017 | 50.40 | 52.36 | 50.35 | 50.91 | 103,471,392 | +2.33(+4.80%) |
Oct 26, 2017 | 48.94 | 49.32 | 48.55 | 48.57 | 40,795,852 | -0.04(-0.08%) |
Oct 25, 2017 | 48.36 | 48.75 | 47.97 | 48.61 | 24,248,102 | +0.14(+0.29%) |
Oct 24, 2017 | 48.44 | 48.56 | 48.00 | 48.47 | 24,270,526 | +0.10(+0.22%) |
Oct 23, 2017 | 49.42 | 49.42 | 48.25 | 48.37 | 29,602,568 | -0.99(-2.00%) |
Oct 20, 2017 | 49.42 | 49.49 | 49.17 | 49.35 | 23,690,648 | +0.19(+0.38%) |
Oct 19, 2017 | 49.24 | 49.39 | 48.86 | 49.17 | 26,301,296 | -0.42(-0.84%) |
Oct 18, 2017 | 49.53 | 49.78 | 49.29 | 49.58 | 21,174,608 | +0.03(+0.06%) |
Oct 17, 2017 | 49.46 | 49.77 | 49.37 | 49.55 | 25,832,842 | +0.01(+0.02%) |
Oct 16, 2017 | 49.55 | 49.64 | 49.14 | 49.54 | 18,231,582 | +0.12(+0.23%) |
Oct 13, 2017 | 49.54 | 49.80 | 49.39 | 49.43 | 23,422,162 | +0.09(+0.19%) |
Oct 12, 2017 | 49.32 | 49.65 | 49.19 | 49.34 | 25,283,598 | -0.07(-0.14%) |
Oct 11, 2017 | 48.63 | 49.48 | 48.56 | 49.41 | 33,902,336 | +0.83(+1.71%) |
Oct 10, 2017 | 48.94 | 49.02 | 48.25 | 48.57 | 19,387,878 | -0.22(-0.45%) |
Oct 09, 2017 | 48.94 | 49.22 | 48.75 | 48.79 | 17,843,602 | -0.09(-0.19%) |
Oct 06, 2017 | 48.28 | 48.92 | 48.11 | 48.89 | 23,504,356 | +0.45(+0.92%) |
Oct 05, 2017 | 47.72 | 48.49 | 47.70 | 48.44 | 24,296,556 | +0.91(+1.92%) |
Oct 04, 2017 | 47.80 | 47.96 | 47.48 | 47.53 | 19,069,496 | -0.31(-0.64%) |
Oct 03, 2017 | 47.65 | 47.85 | 47.40 | 47.84 | 17,786,838 | +0.23(+0.47%) |