Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.01 | 54.01 | 54.01 | 0 | -0.16(-0.29%) | |
Dec 28, 2017 | 54.07 | 54.16 | 53.98 | 54.16 | 10,656,205 | +0.08(+0.15%) |
Dec 27, 2017 | 54.27 | 54.29 | 53.97 | 54.08 | 14,524,020 | -0.18(-0.33%) |
Dec 26, 2017 | 53.98 | 54.35 | 53.87 | 54.26 | 11,514,440 | +0.47(+0.88%) |
Dec 22, 2017 | 53.74 | 54.01 | 53.51 | 53.79 | 14,264,340 | +0.11(+0.21%) |
Dec 21, 2017 | 52.59 | 53.83 | 52.53 | 53.68 | 22,476,882 | +1.11(+2.12%) |
Dec 20, 2017 | 52.00 | 52.65 | 51.85 | 52.56 | 16,396,537 | +0.73(+1.41%) |
Dec 19, 2017 | 51.99 | 52.13 | 51.71 | 51.83 | 9,050,669 | +0.07(+0.14%) |
Dec 18, 2017 | 51.49 | 52.01 | 51.47 | 51.76 | 12,926,148 | +0.40(+0.77%) |
Dec 15, 2017 | 51.77 | 51.77 | 51.29 | 51.36 | 13,585,416 | -0.05(-0.09%) |
Dec 14, 2017 | 51.40 | 51.77 | 51.38 | 51.41 | 15,870,688 | -0.19(-0.36%) |
Dec 13, 2017 | 51.67 | 51.78 | 51.44 | 51.59 | 12,412,984 | -0.07(-0.14%) |
Dec 12, 2017 | 51.67 | 52.07 | 51.59 | 51.67 | 15,837,532 | -0.14(-0.27%) |
Dec 11, 2017 | 51.53 | 52.07 | 51.50 | 51.81 | 15,242,841 | +0.37(+0.72%) |
Dec 08, 2017 | 51.23 | 51.46 | 49.51 | 51.44 | 14,407,703 | +0.00(+0.00%) |
Dec 07, 2017 | 50.77 | 51.06 | 50.72 | 11,602,779 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.34 | 51.43 | 50.75 | 50.82 | 16,245,147 | -0.67(-1.30%) |
Dec 05, 2017 | 51.71 | 51.90 | 51.43 | 51.49 | 14,398,376 | -0.22(-0.43%) |
Dec 04, 2017 | 52.17 | 52.53 | 51.55 | 51.71 | 18,284,798 | -0.02(-0.04%) |
Dec 01, 2017 | 51.67 | 52.09 | 51.52 | 51.73 | 28,539,248 | +0.43(+0.84%) |
Nov 30, 2017 | 50.66 | 51.40 | 50.66 | 51.30 | 30,041,130 | +0.76(+1.50%) |
Nov 29, 2017 | 50.25 | 50.64 | 50.14 | 50.54 | 18,317,378 | +0.27(+0.55%) |
Nov 28, 2017 | 49.94 | 50.34 | 49.88 | 50.27 | 16,315,815 | +0.39(+0.77%) |
Nov 27, 2017 | 50.18 | 50.24 | 49.78 | 49.88 | 14,271,871 | -0.51(-1.02%) |
Nov 24, 2017 | 50.46 | 50.56 | 50.39 | 50.40 | 6,722,164 | +0.14(+0.28%) |
Nov 22, 2017 | 50.35 | 50.45 | 50.23 | 50.26 | 12,536,528 | +0.20(+0.40%) |
Nov 21, 2017 | 50.14 | 50.34 | 49.95 | 50.05 | 11,398,226 | +0.11(+0.22%) |
Nov 20, 2017 | 50.00 | 50.05 | 49.72 | 49.94 | 10,486,024 | -0.12(-0.24%) |
Nov 17, 2017 | 49.91 | 50.17 | 49.79 | 50.06 | 12,354,632 | +0.25(+0.49%) |
Nov 16, 2017 | 49.86 | 50.04 | 49.68 | 49.82 | 16,855,300 | -0.20(-0.40%) |
Nov 15, 2017 | 50.14 | 50.24 | 49.81 | 50.02 | 23,830,086 | -0.57(-1.13%) |
Nov 14, 2017 | 51.23 | 51.23 | 50.53 | 50.59 | 22,260,986 | -0.83(-1.62%) |
Nov 13, 2017 | 51.58 | 51.77 | 51.36 | 51.42 | 10,087,890 | -0.30(-0.57%) |
Nov 10, 2017 | 51.90 | 51.95 | 51.32 | 51.72 | 14,188,898 | -0.27(-0.53%) |
Nov 09, 2017 | 51.64 | 52.08 | 51.56 | 51.99 | 17,494,314 | +0.16(+0.30%) |
Nov 08, 2017 | 51.96 | 52.10 | 51.55 | 51.84 | 19,189,226 | -0.25(-0.48%) |
Nov 07, 2017 | 52.24 | 52.32 | 51.81 | 52.09 | 18,062,188 | -0.07(-0.13%) |
Nov 06, 2017 | 51.22 | 52.22 | 51.13 | 52.16 | 25,716,858 | +1.17(+2.29%) |
Nov 03, 2017 | 50.82 | 51.19 | 50.77 | 50.99 | 14,966,941 | +0.15(+0.29%) |
Nov 02, 2017 | 50.99 | 51.13 | 50.53 | 50.84 | 15,258,211 | -0.15(-0.29%) |
Nov 01, 2017 | 50.72 | 51.22 | 50.72 | 50.99 | 23,310,332 | +0.57(+1.13%) |
Oct 31, 2017 | 50.28 | 50.60 | 50.05 | 50.42 | 12,996,512 | +0.16(+0.32%) |
Oct 30, 2017 | 50.40 | 49.97 | 50.26 | 15,643,947 | +0.26(+0.52%) | |
Oct 27, 2017 | 49.65 | 50.26 | 49.25 | 50.00 | 21,804,118 | +0.09(+0.18%) |
Oct 26, 2017 | 49.82 | 50.07 | 49.61 | 49.91 | 12,610,207 | +0.10(+0.21%) |
Oct 25, 2017 | 50.06 | 50.21 | 49.65 | 49.80 | 18,214,216 | -0.35(-0.70%) |
Oct 24, 2017 | 50.23 | 50.37 | 50.04 | 50.15 | 13,227,189 | +0.10(+0.19%) |
Oct 23, 2017 | 50.35 | 50.51 | 50.01 | 50.05 | 11,658,115 | -0.26(-0.52%) |
Oct 20, 2017 | 50.33 | 50.34 | 49.98 | 50.31 | 13,227,204 | +0.10(+0.19%) |
Oct 19, 2017 | 50.02 | 50.43 | 50.01 | 50.22 | 10,225,742 | -0.16(-0.31%) |
Oct 18, 2017 | 50.69 | 50.90 | 50.31 | 50.37 | 10,379,875 | -0.36(-0.70%) |
Oct 17, 2017 | 50.69 | 50.84 | 50.46 | 50.73 | 11,283,429 | +0.03(+0.06%) |
Oct 16, 2017 | 50.74 | 50.99 | 50.60 | 50.70 | 10,326,809 | +0.11(+0.22%) |
Oct 13, 2017 | 50.92 | 51.06 | 50.56 | 50.59 | 11,979,208 | -0.03(-0.06%) |
Oct 12, 2017 | 50.42 | 50.68 | 50.34 | 50.62 | 13,713,242 | -0.19(-0.37%) |
Oct 11, 2017 | 50.63 | 50.83 | 50.42 | 50.80 | 13,855,918 | +0.12(+0.23%) |
Oct 10, 2017 | 51.00 | 51.18 | 50.63 | 50.69 | 10,456,906 | +0.04(+0.09%) |
Oct 09, 2017 | 50.60 | 50.79 | 50.54 | 50.64 | 7,763,827 | +0.10(+0.21%) |
Oct 06, 2017 | 50.49 | 50.76 | 50.37 | 50.54 | 16,113,711 | -0.43(-0.84%) |
Oct 05, 2017 | 50.77 | 51.05 | 50.74 | 50.97 | 13,687,246 | +0.23(+0.45%) |
Oct 04, 2017 | 50.77 | 50.92 | 50.56 | 50.74 | 13,735,452 | -0.04(-0.07%) |
Oct 03, 2017 | 50.76 | 50.95 | 50.66 | 50.77 | 9,750,531 | -0.05(-0.10%) |