Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.23 | 54.23 | 54.23 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 54.43 | 54.55 | 54.06 | 54.27 | 1,928,665 | -0.21(-0.38%) |
Dec 27, 2017 | 54.41 | 54.81 | 54.32 | 54.48 | 2,009,587 | +0.11(+0.21%) |
Dec 26, 2017 | 54.21 | 54.42 | 54.09 | 54.37 | 1,720,866 | +0.04(+0.07%) |
Dec 22, 2017 | 54.07 | 54.44 | 53.98 | 54.33 | 3,074,059 | +0.36(+0.67%) |
Dec 21, 2017 | 53.37 | 54.12 | 53.31 | 53.97 | 4,338,998 | +0.62(+1.17%) |
Dec 20, 2017 | 52.43 | 53.57 | 51.96 | 53.34 | 6,679,217 | +1.12(+2.14%) |
Dec 19, 2017 | 52.59 | 52.67 | 52.16 | 52.23 | 6,231,656 | -0.14(-0.26%) |
Dec 18, 2017 | 51.93 | 52.75 | 51.77 | 52.36 | 5,714,715 | +0.52(+1.00%) |
Dec 15, 2017 | 52.00 | 52.59 | 51.29 | 51.84 | 8,823,236 | -0.05(-0.09%) |
Dec 14, 2017 | 52.45 | 52.55 | 51.86 | 51.89 | 3,780,572 | -0.62(-1.18%) |
Dec 13, 2017 | 52.83 | 52.91 | 52.48 | 52.51 | 3,790,653 | -0.10(-0.18%) |
Dec 12, 2017 | 52.61 | 53.14 | 52.59 | 52.61 | 2,689,803 | -0.48(-0.90%) |
Dec 11, 2017 | 53.02 | 53.15 | 52.69 | 53.09 | 2,215,591 | +0.02(+0.03%) |
Dec 08, 2017 | 53.50 | 53.63 | 52.94 | 53.07 | 2,959,942 | -0.59(-1.10%) |
Dec 07, 2017 | 54.25 | 54.35 | 53.64 | 53.66 | 2,204,880 | -0.69(-1.26%) |
Dec 06, 2017 | 54.22 | 54.48 | 53.95 | 54.35 | 2,358,251 | +0.13(+0.24%) |
Dec 05, 2017 | 53.97 | 54.48 | 53.67 | 54.22 | 5,573,555 | +0.34(+0.64%) |
Dec 04, 2017 | 52.77 | 54.02 | 52.65 | 53.88 | 5,265,662 | +1.24(+2.35%) |
Dec 01, 2017 | 52.67 | 53.07 | 51.92 | 52.64 | 4,174,155 | -0.14(-0.26%) |
Nov 30, 2017 | 53.28 | 53.63 | 52.44 | 52.78 | 5,648,372 | -0.08(-0.15%) |
Nov 29, 2017 | 51.90 | 53.60 | 51.90 | 52.86 | 4,082,447 | +0.68(+1.30%) |
Nov 28, 2017 | 51.62 | 52.19 | 51.26 | 52.18 | 2,604,245 | +0.69(+1.34%) |
Nov 27, 2017 | 51.35 | 51.70 | 50.96 | 51.49 | 2,373,316 | +0.11(+0.22%) |
Nov 24, 2017 | 51.40 | 51.46 | 51.04 | 51.38 | 1,007,863 | +0.17(+0.34%) |
Nov 22, 2017 | 51.39 | 51.39 | 50.77 | 51.20 | 2,238,555 | +0.28(+0.56%) |
Nov 21, 2017 | 51.65 | 51.65 | 50.70 | 50.92 | 4,897,935 | -0.96(-1.85%) |
Nov 20, 2017 | 51.65 | 52.40 | 51.63 | 51.88 | 5,197,839 | +0.16(+0.31%) |
Nov 17, 2017 | 51.42 | 52.10 | 51.38 | 51.72 | 5,835,493 | +0.06(+0.12%) |
Nov 16, 2017 | 50.68 | 51.70 | 50.55 | 51.65 | 3,726,668 | +1.22(+2.42%) |
Nov 15, 2017 | 51.43 | 51.43 | 49.85 | 50.44 | 5,754,618 | -1.14(-2.21%) |
Nov 14, 2017 | 50.44 | 51.63 | 50.33 | 51.58 | 5,396,506 | +1.12(+2.23%) |
Nov 13, 2017 | 51.12 | 51.43 | 50.34 | 50.45 | 4,321,014 | -0.74(-1.45%) |
Nov 10, 2017 | 49.88 | 51.58 | 49.78 | 51.20 | 7,855,015 | +1.12(+2.24%) |
Nov 09, 2017 | 49.61 | 50.18 | 49.44 | 50.07 | 5,814,266 | +0.36(+0.73%) |
Nov 08, 2017 | 48.27 | 49.83 | 48.16 | 49.71 | 5,844,290 | +1.57(+3.25%) |
Nov 07, 2017 | 47.67 | 48.58 | 47.58 | 48.14 | 7,987,180 | +0.51(+1.06%) |
Nov 06, 2017 | 48.94 | 48.94 | 47.63 | 47.63 | 4,530,300 | -1.39(-2.84%) |
Nov 03, 2017 | 49.41 | 49.45 | 48.78 | 49.03 | 3,882,777 | -0.33(-0.67%) |
Nov 02, 2017 | 49.72 | 49.91 | 49.32 | 49.36 | 4,214,437 | -0.50(-1.00%) |
Nov 01, 2017 | 49.57 | 50.42 | 48.91 | 49.86 | 5,839,233 | +0.38(+0.77%) |
Oct 31, 2017 | 49.45 | 50.56 | 48.88 | 49.48 | 14,657,097 | +2.90(+6.22%) |
Oct 30, 2017 | 47.53 | 47.60 | 46.50 | 46.58 | 7,740,762 | -1.10(-2.31%) |
Oct 27, 2017 | 47.81 | 47.86 | 47.33 | 47.68 | 3,972,694 | -0.23(-0.48%) |
Oct 26, 2017 | 48.08 | 48.18 | 47.50 | 47.91 | 4,066,212 | +0.06(+0.12%) |
Oct 25, 2017 | 48.24 | 48.32 | 47.48 | 47.86 | 5,452,914 | -0.57(-1.18%) |
Oct 24, 2017 | 48.63 | 48.85 | 48.24 | 48.43 | 3,829,897 | -0.22(-0.46%) |
Oct 23, 2017 | 48.70 | 49.00 | 48.52 | 48.65 | 4,374,776 | +0.02(+0.05%) |
Oct 20, 2017 | 48.79 | 48.86 | 48.24 | 48.62 | 4,938,807 | -0.20(-0.41%) |
Oct 19, 2017 | 48.84 | 49.04 | 48.59 | 48.82 | 2,808,161 | -0.07(-0.15%) |
Oct 18, 2017 | 48.86 | 49.02 | 48.69 | 48.89 | 3,398,057 | +0.04(+0.08%) |
Oct 17, 2017 | 48.96 | 49.13 | 48.73 | 48.85 | 2,568,283 | -0.13(-0.27%) |
Oct 16, 2017 | 48.97 | 49.26 | 48.92 | 48.99 | 2,217,992 | -0.04(-0.08%) |
Oct 13, 2017 | 49.41 | 49.42 | 48.77 | 49.03 | 3,634,364 | -0.34(-0.69%) |
Oct 12, 2017 | 48.42 | 49.53 | 48.42 | 49.37 | 3,924,867 | +0.90(+1.86%) |
Oct 11, 2017 | 48.70 | 49.02 | 48.44 | 48.47 | 6,287,205 | -0.17(-0.36%) |
Oct 10, 2017 | 48.48 | 48.85 | 48.36 | 48.64 | 4,668,510 | +0.34(+0.70%) |
Oct 09, 2017 | 49.39 | 49.44 | 48.29 | 48.30 | 5,219,029 | -1.08(-2.18%) |
Oct 06, 2017 | 49.78 | 50.00 | 49.32 | 49.38 | 4,051,369 | -0.24(-0.48%) |
Oct 05, 2017 | 49.50 | 49.97 | 49.35 | 49.61 | 2,845,416 | +0.22(+0.45%) |
Oct 04, 2017 | 49.04 | 49.71 | 49.03 | 49.39 | 3,543,800 | +0.32(+0.64%) |
Oct 03, 2017 | 49.62 | 49.71 | 49.05 | 49.08 | 3,578,652 | -0.55(-1.12%) |