Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.13(-0.24%) | |
Dec 28, 2017 | 52.98 | 53.11 | 52.54 | 52.67 | 19,928,304 | -0.21(-0.40%) |
Dec 27, 2017 | 53.20 | 53.28 | 52.81 | 52.88 | 22,379,238 | -0.28(-0.53%) |
Dec 26, 2017 | 53.30 | 53.31 | 52.80 | 53.16 | 18,420,640 | -0.15(-0.28%) |
Dec 22, 2017 | 53.37 | 53.45 | 53.25 | 53.31 | 17,832,968 | -0.10(-0.19%) |
Dec 21, 2017 | 53.64 | 53.74 | 53.32 | 53.41 | 25,015,050 | -0.14(-0.25%) |
Dec 20, 2017 | 53.91 | 53.93 | 53.30 | 53.55 | 28,795,548 | -0.31(-0.58%) |
Dec 19, 2017 | 54.02 | 54.11 | 53.48 | 53.86 | 25,902,280 | -0.26(-0.49%) |
Dec 18, 2017 | 53.69 | 54.19 | 53.39 | 54.12 | 30,329,716 | +0.65(+1.22%) |
Dec 15, 2017 | 53.06 | 53.63 | 52.87 | 53.47 | 63,917,580 | +0.72(+1.37%) |
Dec 14, 2017 | 52.64 | 53.22 | 52.55 | 52.74 | 30,987,982 | +0.30(+0.58%) |
Dec 13, 2017 | 52.47 | 52.64 | 52.20 | 52.44 | 27,747,498 | +0.13(+0.25%) |
Dec 12, 2017 | 52.37 | 52.99 | 52.16 | 52.31 | 33,950,080 | -0.16(-0.30%) |
Dec 11, 2017 | 52.43 | 52.67 | 52.08 | 52.47 | 23,308,514 | +0.13(+0.25%) |
Dec 08, 2017 | 52.46 | 52.69 | 52.16 | 52.34 | 31,246,622 | +0.24(+0.46%) |
Dec 07, 2017 | 51.68 | 52.32 | 51.64 | 52.10 | 30,933,308 | +0.59(+1.15%) |
Dec 06, 2017 | 50.70 | 51.85 | 50.64 | 51.51 | 27,698,256 | +0.65(+1.29%) |
Dec 05, 2017 | 50.42 | 51.71 | 49.99 | 50.85 | 39,082,936 | +0.39(+0.76%) |
Dec 04, 2017 | 51.26 | 51.43 | 50.34 | 50.47 | 38,866,964 | -0.66(-1.29%) |
Dec 01, 2017 | 51.39 | 51.73 | 51.02 | 51.13 | 37,855,124 | -0.55(-1.07%) |
Nov 30, 2017 | 51.87 | 52.08 | 51.38 | 51.68 | 44,784,000 | -0.06(-0.12%) |
Nov 29, 2017 | 52.68 | 52.81 | 51.36 | 51.74 | 55,951,944 | -1.29(-2.44%) |
Nov 28, 2017 | 53.57 | 53.87 | 52.60 | 53.03 | 36,501,280 | -0.43(-0.81%) |
Nov 27, 2017 | 52.80 | 53.52 | 52.61 | 53.47 | 35,513,140 | +0.77(+1.47%) |
Nov 24, 2017 | 52.59 | 52.87 | 52.47 | 52.70 | 16,548,255 | +0.23(+0.44%) |
Nov 22, 2017 | 52.43 | 52.64 | 52.23 | 52.47 | 14,573,959 | +0.08(+0.15%) |
Nov 21, 2017 | 51.87 | 52.39 | 51.83 | 52.39 | 22,247,774 | +0.78(+1.51%) |
Nov 20, 2017 | 51.67 | 51.81 | 51.51 | 51.61 | 17,567,734 | -0.06(-0.12%) |
Nov 17, 2017 | 52.36 | 52.42 | 51.56 | 51.67 | 26,778,344 | -0.63(-1.20%) |
Nov 16, 2017 | 51.81 | 52.46 | 51.77 | 52.29 | 22,809,682 | +0.60(+1.16%) |
Nov 15, 2017 | 51.62 | 51.85 | 51.41 | 51.69 | 18,147,826 | -0.26(-0.50%) |
Nov 14, 2017 | 51.76 | 51.99 | 51.34 | 51.95 | 21,059,700 | +0.02(+0.04%) |
Nov 13, 2017 | 51.91 | 52.31 | 51.83 | 51.93 | 18,858,080 | -0.15(-0.28%) |
Nov 10, 2017 | 52.06 | 52.20 | 51.93 | 52.08 | 19,490,684 | -0.18(-0.34%) |
Nov 09, 2017 | 52.27 | 52.41 | 51.66 | 52.26 | 35,935,744 | -0.53(-1.00%) |
Nov 08, 2017 | 52.37 | 53.00 | 52.22 | 52.78 | 24,349,546 | +0.29(+0.56%) |
Nov 07, 2017 | 52.35 | 52.54 | 52.02 | 52.49 | 26,163,566 | +0.48(+0.93%) |
Nov 06, 2017 | 52.33 | 52.50 | 51.97 | 52.01 | 18,330,238 | -0.36(-0.70%) |
Nov 03, 2017 | 52.01 | 52.40 | 51.75 | 52.37 | 27,837,982 | +0.35(+0.67%) |
Nov 02, 2017 | 51.87 | 52.15 | 51.31 | 52.02 | 26,757,132 | +0.02(+0.04%) |
Nov 01, 2017 | 51.69 | 52.26 | 51.57 | 52.00 | 43,342,120 | +0.48(+0.92%) |
Oct 31, 2017 | 51.52 | 51.92 | 51.19 | 51.52 | 30,387,620 | -0.00(-0.01%) |
Oct 30, 2017 | 51.33 | 51.86 | 50.99 | 51.53 | 46,918,132 | -0.03(-0.05%) |
Oct 27, 2017 | 51.42 | 53.05 | 51.22 | 51.56 | 103,939,600 | +2.11(+4.26%) |
Oct 26, 2017 | 49.80 | 50.20 | 49.40 | 49.45 | 47,452,552 | -0.00(-0.00%) |
Oct 25, 2017 | 49.19 | 49.60 | 48.77 | 49.45 | 30,634,068 | +0.15(+0.30%) |
Oct 24, 2017 | 49.20 | 49.34 | 48.73 | 49.30 | 28,970,380 | +0.15(+0.30%) |
Oct 23, 2017 | 50.13 | 50.17 | 49.03 | 49.16 | 32,859,486 | -0.97(-1.94%) |
Oct 20, 2017 | 50.23 | 50.31 | 49.99 | 50.13 | 32,200,156 | +0.16(+0.32%) |
Oct 19, 2017 | 50.11 | 50.24 | 49.74 | 49.97 | 34,368,952 | -0.54(-1.08%) |
Oct 18, 2017 | 50.43 | 50.69 | 50.14 | 50.51 | 25,657,376 | +0.09(+0.17%) |
Oct 17, 2017 | 50.25 | 50.60 | 50.18 | 50.43 | 20,310,008 | +0.08(+0.16%) |
Oct 16, 2017 | 50.36 | 50.48 | 49.95 | 50.34 | 21,471,496 | +0.07(+0.15%) |
Oct 13, 2017 | 50.33 | 50.61 | 50.23 | 50.27 | 26,618,390 | +0.11(+0.22%) |
Oct 12, 2017 | 50.07 | 50.45 | 49.93 | 50.16 | 30,687,480 | +0.00(+0.00%) |
Oct 11, 2017 | 49.33 | 50.25 | 49.27 | 50.16 | 36,387,040 | +0.89(+1.81%) |
Oct 10, 2017 | 49.64 | 49.75 | 48.93 | 49.27 | 23,324,734 | -0.22(-0.45%) |
Oct 09, 2017 | 49.63 | 49.90 | 49.45 | 49.49 | 25,970,490 | -0.07(-0.13%) |
Oct 06, 2017 | 48.88 | 49.59 | 48.80 | 49.56 | 31,137,572 | +0.42(+0.86%) |
Oct 05, 2017 | 48.52 | 49.20 | 48.39 | 49.14 | 35,698,156 | +0.92(+1.90%) |
Oct 04, 2017 | 48.47 | 48.60 | 48.16 | 48.22 | 21,202,432 | -0.26(-0.55%) |
Oct 03, 2017 | 48.26 | 48.50 | 48.02 | 48.48 | 21,730,636 | +0.23(+0.48%) |