Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.29 | 53.29 | 53.29 | 0 | -0.34(-0.63%) | |
Dec 28, 2017 | 53.66 | 53.76 | 53.44 | 53.63 | 3,868,267 | -0.02(-0.03%) |
Dec 27, 2017 | 53.89 | 54.02 | 53.60 | 53.65 | 2,718,230 | -0.34(-0.63%) |
Dec 26, 2017 | 53.75 | 54.17 | 53.64 | 53.99 | 2,859,903 | +0.39(+0.72%) |
Dec 22, 2017 | 53.87 | 53.99 | 53.49 | 53.60 | 4,270,777 | +0.02(+0.05%) |
Dec 21, 2017 | 53.07 | 53.95 | 52.84 | 53.57 | 7,027,111 | +0.54(+1.02%) |
Dec 20, 2017 | 52.55 | 53.19 | 52.31 | 53.03 | 6,392,969 | +0.73(+1.41%) |
Dec 19, 2017 | 53.33 | 53.40 | 52.25 | 52.30 | 5,407,428 | -1.02(-1.91%) |
Dec 18, 2017 | 53.20 | 53.61 | 53.09 | 53.32 | 4,192,588 | +0.21(+0.40%) |
Dec 15, 2017 | 52.46 | 53.46 | 52.26 | 53.11 | 12,398,108 | +0.88(+1.69%) |
Dec 14, 2017 | 51.82 | 52.53 | 51.74 | 52.23 | 5,325,582 | +0.41(+0.79%) |
Dec 13, 2017 | 51.93 | 52.02 | 51.53 | 51.81 | 3,648,079 | -0.27(-0.53%) |
Dec 12, 2017 | 52.09 | 52.73 | 51.91 | 52.09 | 3,209,022 | +0.02(+0.05%) |
Dec 11, 2017 | 52.06 | 52.56 | 51.96 | 52.06 | 3,428,096 | -0.23(-0.45%) |
Dec 08, 2017 | 52.30 | 52.45 | 51.65 | 52.30 | 3,819,205 | +0.61(+1.17%) |
Dec 07, 2017 | 50.97 | 51.75 | 50.88 | 51.69 | 4,163,375 | +0.44(+0.85%) |
Dec 06, 2017 | 51.95 | 52.06 | 51.10 | 51.26 | 2,914,226 | -0.87(-1.67%) |
Dec 05, 2017 | 51.22 | 52.83 | 51.01 | 52.13 | 5,269,512 | +1.00(+1.96%) |
Dec 04, 2017 | 50.82 | 51.95 | 50.68 | 51.13 | 5,253,093 | +0.37(+0.73%) |
Dec 01, 2017 | 50.74 | 50.93 | 50.04 | 50.76 | 6,422,962 | +0.17(+0.34%) |
Nov 30, 2017 | 49.83 | 50.71 | 49.62 | 50.59 | 6,046,463 | +0.99(+2.00%) |
Nov 29, 2017 | 50.09 | 50.27 | 49.23 | 49.59 | 5,238,406 | -0.66(-1.32%) |
Nov 28, 2017 | 50.31 | 50.38 | 49.80 | 50.25 | 3,577,988 | +0.27(+0.55%) |
Nov 27, 2017 | 50.04 | 50.44 | 49.75 | 49.98 | 7,915,175 | -0.12(-0.24%) |
Nov 24, 2017 | 50.21 | 50.28 | 49.74 | 50.10 | 1,742,551 | +0.02(+0.03%) |
Nov 22, 2017 | 50.36 | 50.40 | 49.48 | 50.09 | 3,659,801 | -0.23(-0.45%) |
Nov 21, 2017 | 50.23 | 50.37 | 49.92 | 50.31 | 3,135,947 | +0.28(+0.57%) |
Nov 20, 2017 | 50.17 | 50.51 | 49.88 | 50.03 | 3,186,418 | -0.27(-0.53%) |
Nov 17, 2017 | 49.96 | 50.44 | 49.79 | 50.30 | 3,956,880 | +0.21(+0.42%) |
Nov 16, 2017 | 49.68 | 50.54 | 49.39 | 50.09 | 4,929,272 | +0.41(+0.83%) |
Nov 15, 2017 | 48.83 | 49.92 | 48.54 | 49.67 | 5,873,031 | -0.78(-1.55%) |
Nov 14, 2017 | 50.02 | 50.63 | 49.72 | 50.46 | 5,589,845 | +0.54(+1.08%) |
Nov 13, 2017 | 49.59 | 50.20 | 49.53 | 49.92 | 3,518,066 | +0.39(+0.78%) |
Nov 10, 2017 | 49.74 | 49.98 | 49.45 | 49.53 | 4,012,349 | +0.05(+0.10%) |
Nov 09, 2017 | 50.26 | 50.34 | 48.88 | 49.49 | 6,247,223 | -1.25(-2.47%) |
Nov 08, 2017 | 50.79 | 50.89 | 50.21 | 50.74 | 6,023,472 | +0.09(+0.17%) |
Nov 07, 2017 | 50.22 | 50.66 | 49.87 | 50.65 | 4,641,990 | +0.61(+1.22%) |
Nov 06, 2017 | 50.03 | 50.18 | 49.84 | 50.04 | 4,604,516 | +0.12(+0.24%) |
Nov 03, 2017 | 49.97 | 50.38 | 49.68 | 49.92 | 4,561,334 | +0.02(+0.05%) |
Nov 02, 2017 | 49.00 | 50.03 | 48.85 | 49.89 | 6,499,323 | +1.03(+2.10%) |
Nov 01, 2017 | 48.35 | 49.68 | 48.27 | 48.87 | 6,989,487 | +0.92(+1.92%) |
Oct 31, 2017 | 47.98 | 48.28 | 47.21 | 47.94 | 6,426,427 | +0.55(+1.15%) |
Oct 30, 2017 | 46.95 | 47.81 | 46.75 | 47.40 | 4,844,176 | +0.47(+1.01%) |
Oct 27, 2017 | 46.29 | 47.29 | 46.07 | 46.93 | 5,183,291 | +0.96(+2.10%) |
Oct 26, 2017 | 46.16 | 46.48 | 44.84 | 45.96 | 5,282,564 | +0.67(+1.47%) |
Oct 25, 2017 | 45.71 | 45.86 | 44.85 | 45.30 | 6,099,930 | -0.44(-0.97%) |
Oct 24, 2017 | 45.38 | 45.96 | 45.38 | 45.74 | 4,272,499 | +0.52(+1.15%) |
Oct 23, 2017 | 46.13 | 46.14 | 45.15 | 45.22 | 4,653,164 | -0.92(-2.00%) |
Oct 20, 2017 | 45.99 | 46.34 | 45.87 | 46.14 | 4,865,571 | +0.31(+0.68%) |
Oct 19, 2017 | 45.28 | 45.86 | 45.08 | 45.83 | 4,241,082 | +0.28(+0.62%) |
Oct 18, 2017 | 45.36 | 45.63 | 45.26 | 45.54 | 3,620,831 | +0.19(+0.42%) |
Oct 17, 2017 | 44.73 | 45.36 | 44.73 | 45.35 | 3,760,388 | +0.63(+1.42%) |
Oct 16, 2017 | 45.28 | 45.40 | 44.69 | 44.72 | 6,775,737 | -0.52(-1.15%) |
Oct 13, 2017 | 45.66 | 45.68 | 45.18 | 45.24 | 3,537,757 | -0.14(-0.32%) |
Oct 12, 2017 | 44.94 | 45.67 | 44.78 | 45.38 | 3,798,403 | +0.26(+0.59%) |
Oct 11, 2017 | 45.19 | 45.38 | 45.06 | 45.12 | 5,188,538 | -0.02(-0.05%) |
Oct 10, 2017 | 45.52 | 45.76 | 45.09 | 45.14 | 4,512,842 | +0.09(+0.20%) |
Oct 09, 2017 | 45.05 | 45.34 | 44.98 | 45.06 | 4,088,862 | +0.10(+0.21%) |
Oct 06, 2017 | 44.78 | 45.26 | 44.71 | 44.96 | 4,881,181 | -0.18(-0.41%) |
Oct 05, 2017 | 45.33 | 45.63 | 45.06 | 45.14 | 3,596,651 | -0.05(-0.11%) |
Oct 04, 2017 | 45.07 | 45.50 | 44.86 | 45.19 | 3,494,550 | +0.14(+0.30%) |
Oct 03, 2017 | 44.57 | 45.19 | 44.34 | 45.06 | 3,987,130 | +0.20(+0.45%) |