Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.10 | 44.10 | 44.10 | 0 | -0.65(-1.45%) | |
Dec 28, 2017 | 45.15 | 45.15 | 44.29 | 44.75 | 1,593,461 | +0.11(+0.25%) |
Dec 27, 2017 | 44.05 | 44.83 | 43.53 | 44.64 | 2,954,327 | +0.34(+0.77%) |
Dec 26, 2017 | 44.85 | 44.99 | 44.13 | 44.30 | 2,775,896 | -0.85(-1.88%) |
Dec 22, 2017 | 44.82 | 45.40 | 44.68 | 45.15 | 2,668,566 | +0.40(+0.89%) |
Dec 21, 2017 | 44.66 | 44.99 | 44.30 | 44.75 | 2,618,001 | +0.35(+0.79%) |
Dec 20, 2017 | 44.59 | 44.72 | 44.30 | 44.40 | 1,893,538 | +0.08(+0.18%) |
Dec 19, 2017 | 44.53 | 44.89 | 44.03 | 44.32 | 3,403,219 | -0.19(-0.43%) |
Dec 18, 2017 | 44.19 | 44.70 | 43.77 | 44.51 | 5,447,339 | +0.50(+1.14%) |
Dec 15, 2017 | 43.69 | 44.05 | 43.53 | 44.01 | 7,029,681 | +0.44(+1.01%) |
Dec 14, 2017 | 43.93 | 43.93 | 43.03 | 43.57 | 4,681,895 | -0.02(-0.05%) |
Dec 13, 2017 | 43.34 | 43.69 | 42.65 | 43.59 | 5,391,243 | +0.25(+0.58%) |
Dec 12, 2017 | 42.91 | 43.38 | 42.91 | 43.34 | 5,155,498 | +0.18(+0.42%) |
Dec 11, 2017 | 42.89 | 43.58 | 42.67 | 43.16 | 4,553,352 | +0.18(+0.42%) |
Dec 08, 2017 | 44.06 | 44.88 | 42.88 | 42.98 | 7,234,533 | -0.78(-1.78%) |
Dec 07, 2017 | 44.25 | 44.96 | 43.57 | 43.76 | 11,232,689 | -1.52(-3.36%) |
Dec 06, 2017 | 45.49 | 45.67 | 44.93 | 45.28 | 6,111,879 | -0.67(-1.46%) |
Dec 05, 2017 | 46.05 | 46.36 | 45.38 | 45.95 | 2,873,401 | -0.17(-0.37%) |
Dec 04, 2017 | 46.65 | 46.65 | 45.51 | 46.12 | 2,659,773 | -0.20(-0.43%) |
Dec 01, 2017 | 45.85 | 46.62 | 45.85 | 46.32 | 3,410,504 | +0.24(+0.52%) |
Nov 30, 2017 | 46.30 | 47.25 | 46.03 | 46.08 | 4,101,568 | -0.17(-0.37%) |
Nov 29, 2017 | 46.68 | 47.19 | 45.92 | 46.25 | 5,398,121 | -0.42(-0.90%) |
Nov 28, 2017 | 46.74 | 47.06 | 46.16 | 46.67 | 2,502,427 | -0.14(-0.30%) |
Nov 27, 2017 | 47.18 | 47.20 | 46.35 | 46.81 | 4,416,626 | -0.83(-1.74%) |
Nov 24, 2017 | 47.68 | 47.87 | 47.10 | 47.64 | 2,143,434 | -0.39(-0.81%) |
Nov 22, 2017 | 48.39 | 48.74 | 47.80 | 48.03 | 2,968,258 | -0.08(-0.17%) |
Nov 21, 2017 | 48.16 | 48.56 | 47.61 | 48.11 | 3,775,343 | +0.72(+1.52%) |
Nov 20, 2017 | 48.19 | 48.19 | 47.17 | 47.39 | 3,236,921 | -0.35(-0.73%) |
Nov 17, 2017 | 47.11 | 48.35 | 47.02 | 47.74 | 5,406,389 | +0.91(+1.94%) |
Nov 16, 2017 | 46.22 | 47.28 | 46.11 | 46.83 | 4,565,275 | +0.96(+2.09%) |
Nov 15, 2017 | 45.00 | 45.88 | 44.55 | 45.87 | 3,628,862 | +0.57(+1.26%) |
Nov 14, 2017 | 46.20 | 46.46 | 45.03 | 45.30 | 4,439,117 | -1.18(-2.54%) |
Nov 13, 2017 | 45.65 | 46.56 | 45.59 | 46.48 | 5,983,508 | +0.81(+1.77%) |
Nov 10, 2017 | 45.64 | 45.77 | 45.24 | 45.67 | 3,231,909 | -0.23(-0.50%) |
Nov 09, 2017 | 45.65 | 45.95 | 45.03 | 45.90 | 7,003,105 | -0.05(-0.11%) |
Nov 08, 2017 | 45.19 | 46.83 | 45.04 | 45.95 | 6,186,702 | +0.05(+0.11%) |
Nov 07, 2017 | 46.02 | 46.27 | 45.38 | 45.90 | 5,491,747 | -0.01(-0.02%) |
Nov 06, 2017 | 46.50 | 46.80 | 45.77 | 45.91 | 6,611,619 | -0.49(-1.06%) |
Nov 03, 2017 | 46.76 | 47.19 | 46.12 | 46.40 | 5,635,681 | -0.06(-0.13%) |
Nov 02, 2017 | 46.43 | 47.49 | 44.57 | 46.46 | 14,936,135 | -1.09(-2.29%) |
Nov 01, 2017 | 48.05 | 49.23 | 47.35 | 47.55 | 12,250,373 | -0.34(-0.71%) |
Oct 31, 2017 | 47.14 | 48.44 | 47.00 | 47.89 | 6,053,199 | +0.88(+1.87%) |
Oct 30, 2017 | 47.65 | 48.18 | 46.99 | 47.01 | 3,949,691 | -0.12(-0.25%) |
Oct 27, 2017 | 46.39 | 47.31 | 46.11 | 47.13 | 4,451,735 | +0.53(+1.14%) |
Oct 26, 2017 | 47.50 | 47.70 | 46.59 | 46.60 | 4,743,693 | -0.75(-1.58%) |
Oct 25, 2017 | 48.05 | 48.21 | 46.64 | 47.35 | 6,675,402 | -0.70(-1.46%) |
Oct 24, 2017 | 48.96 | 49.21 | 48.04 | 48.05 | 4,928,482 | -0.38(-0.78%) |
Oct 23, 2017 | 48.35 | 48.69 | 47.62 | 48.43 | 6,286,891 | +0.08(+0.17%) |
Oct 20, 2017 | 50.58 | 50.58 | 48.33 | 48.35 | 13,405,621 | -1.45(-2.91%) |
Oct 19, 2017 | 53.06 | 53.10 | 49.67 | 49.80 | 17,857,496 | -4.47(-8.24%) |
Oct 18, 2017 | 54.54 | 54.61 | 54.01 | 54.27 | 2,099,822 | -0.34(-0.62%) |
Oct 17, 2017 | 55.48 | 55.88 | 54.24 | 54.61 | 2,393,762 | -0.86(-1.55%) |
Oct 16, 2017 | 55.45 | 55.66 | 55.01 | 55.47 | 1,172,009 | +0.28(+0.51%) |
Oct 13, 2017 | 54.76 | 55.42 | 54.67 | 55.19 | 1,810,625 | +0.45(+0.82%) |
Oct 12, 2017 | 54.66 | 54.86 | 54.08 | 54.74 | 2,024,448 | +0.43(+0.79%) |
Oct 11, 2017 | 54.36 | 54.38 | 53.57 | 54.31 | 2,814,596 | -0.30(-0.55%) |
Oct 10, 2017 | 54.89 | 54.98 | 53.75 | 54.61 | 3,684,383 | -0.69(-1.25%) |
Oct 09, 2017 | 55.54 | 55.71 | 54.47 | 55.30 | 2,581,337 | -0.41(-0.74%) |
Oct 06, 2017 | 56.14 | 56.46 | 55.58 | 55.71 | 1,961,293 | -0.52(-0.92%) |
Oct 05, 2017 | 55.50 | 56.40 | 55.40 | 56.23 | 2,722,450 | +0.74(+1.33%) |
Oct 04, 2017 | 54.50 | 55.99 | 54.38 | 55.49 | 4,450,308 | +0.97(+1.78%) |
Oct 03, 2017 | 53.60 | 54.66 | 53.02 | 54.52 | 3,919,226 | +1.54(+2.91%) |