Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.10 | 54.28 | 52.53 | 53.27 | 2,772,310 | +0.58(+1.09%) |
Jan 30, 2018 | 53.27 | 53.74 | 52.40 | 52.69 | 5,574,315 | -2.32(-4.22%) |
Jan 29, 2018 | 55.83 | 56.06 | 54.98 | 55.01 | 2,759,810 | -1.08(-1.93%) |
Jan 26, 2018 | 55.09 | 56.09 | 54.92 | 56.09 | 1,738,418 | +1.35(+2.47%) |
Jan 25, 2018 | 54.64 | 55.13 | 53.92 | 54.74 | 2,587,440 | +0.65(+1.20%) |
Jan 24, 2018 | 54.26 | 54.77 | 52.99 | 54.09 | 3,154,913 | +0.40(+0.75%) |
Jan 23, 2018 | 53.62 | 53.86 | 53.24 | 53.69 | 2,179,743 | -0.01(-0.03%) |
Jan 22, 2018 | 52.34 | 53.70 | 52.26 | 53.70 | 2,775,252 | +0.88(+1.67%) |
Jan 19, 2018 | 52.53 | 52.82 | 52.04 | 52.82 | 1,934,596 | +0.28(+0.54%) |
Jan 18, 2018 | 53.02 | 53.16 | 52.03 | 52.54 | 2,663,990 | -0.57(-1.08%) |
Jan 17, 2018 | 52.07 | 53.14 | 51.57 | 53.11 | 2,557,040 | +1.95(+3.82%) |
Jan 16, 2018 | 52.53 | 52.79 | 50.59 | 51.15 | 3,724,897 | -0.09(-0.18%) |
Jan 12, 2018 | 51.24 | 51.24 | 51.24 | 0 | +1.43(+2.87%) | |
Jan 11, 2018 | 48.99 | 49.90 | 48.84 | 49.81 | 2,036,192 | +1.09(+2.24%) |
Jan 10, 2018 | 48.41 | 48.91 | 48.07 | 48.72 | 1,361,914 | -0.20(-0.40%) |
Jan 09, 2018 | 48.55 | 49.14 | 48.45 | 48.92 | 1,720,585 | +0.71(+1.47%) |
Jan 08, 2018 | 48.36 | 48.39 | 47.95 | 48.21 | 1,356,801 | -0.08(-0.17%) |
Jan 05, 2018 | 47.54 | 48.31 | 47.25 | 48.29 | 1,469,297 | +1.26(+2.69%) |
Jan 04, 2018 | 46.70 | 47.24 | 46.53 | 47.03 | 1,328,430 | +0.88(+1.91%) |
Jan 03, 2018 | 45.74 | 46.29 | 45.67 | 46.14 | 1,274,905 | +0.47(+1.02%) |
Jan 02, 2018 | 45.86 | 45.87 | 45.21 | 45.68 | 1,306,852 | +0.40(+0.89%) |
Dec 29, 2017 | 45.28 | 45.28 | 45.28 | 0 | -0.38(-0.83%) | |
Dec 28, 2017 | 45.66 | 45.74 | 45.52 | 45.65 | 737,754 | +0.23(+0.51%) |
Dec 27, 2017 | 45.22 | 45.52 | 45.18 | 45.42 | 395,166 | +0.14(+0.32%) |
Dec 26, 2017 | 45.00 | 45.44 | 45.00 | 45.28 | 479,967 | -0.09(-0.19%) |
Dec 22, 2017 | 45.43 | 45.48 | 45.13 | 45.37 | 860,243 | -0.15(-0.33%) |
Dec 21, 2017 | 45.51 | 45.85 | 45.39 | 45.51 | 1,006,897 | +0.28(+0.62%) |
Dec 20, 2017 | 45.92 | 45.93 | 45.04 | 45.24 | 1,113,523 | -0.12(-0.26%) |
Dec 19, 2017 | 45.91 | 45.91 | 45.14 | 45.36 | 1,392,785 | -0.30(-0.65%) |
Dec 18, 2017 | 45.79 | 46.04 | 45.48 | 45.65 | 1,843,034 | +0.84(+1.88%) |
Dec 15, 2017 | 44.76 | 45.02 | 44.55 | 44.81 | 1,289,019 | +0.64(+1.46%) |
Dec 14, 2017 | 44.92 | 44.93 | 44.08 | 44.17 | 1,603,924 | -0.40(-0.89%) |
Dec 13, 2017 | 44.27 | 44.91 | 44.19 | 44.56 | 1,691,440 | +0.48(+1.09%) |
Dec 12, 2017 | 43.78 | 44.31 | 43.73 | 44.08 | 1,427,569 | +0.65(+1.50%) |
Dec 11, 2017 | 43.26 | 43.43 | 43.03 | 43.43 | 719,984 | +0.31(+0.72%) |
Dec 08, 2017 | 42.91 | 43.12 | 42.56 | 43.12 | 1,015,110 | +0.65(+1.52%) |
Dec 07, 2017 | 41.89 | 42.72 | 41.84 | 42.47 | 718,256 | +0.40(+0.96%) |
Dec 06, 2017 | 42.07 | 42.54 | 42.03 | 42.07 | 845,174 | -0.23(-0.54%) |
Dec 05, 2017 | 43.26 | 43.26 | 42.15 | 42.30 | 1,364,055 | -0.60(-1.41%) |
Dec 04, 2017 | 43.99 | 43.99 | 42.88 | 42.90 | 2,579,478 | +0.32(+0.75%) |
Dec 01, 2017 | 42.89 | 43.05 | 41.54 | 42.58 | 2,597,598 | -0.17(-0.40%) |
Nov 30, 2017 | 41.69 | 43.05 | 41.50 | 42.76 | 2,266,189 | +1.77(+4.31%) |
Nov 29, 2017 | 40.91 | 41.12 | 40.68 | 40.99 | 1,525,667 | +0.50(+1.23%) |
Nov 28, 2017 | 39.44 | 40.50 | 39.39 | 40.49 | 998,741 | +1.32(+3.38%) |
Nov 27, 2017 | 39.23 | 39.44 | 39.00 | 39.17 | 754,514 | +0.11(+0.27%) |
Nov 24, 2017 | 39.04 | 39.23 | 39.01 | 39.06 | 251,253 | +0.15(+0.38%) |
Nov 22, 2017 | 39.35 | 39.35 | 38.79 | 38.91 | 910,881 | -0.29(-0.73%) |
Nov 21, 2017 | 38.91 | 39.30 | 38.88 | 39.20 | 933,695 | +0.80(+2.09%) |
Nov 20, 2017 | 38.18 | 38.52 | 38.05 | 38.40 | 665,915 | +0.36(+0.95%) |
Nov 17, 2017 | 38.27 | 38.33 | 38.04 | 38.04 | 852,547 | -0.53(-1.37%) |
Nov 16, 2017 | 38.17 | 38.70 | 38.17 | 38.57 | 769,337 | +0.97(+2.58%) |
Nov 15, 2017 | 37.69 | 37.94 | 37.46 | 37.60 | 962,334 | -0.67(-1.74%) |
Nov 14, 2017 | 38.16 | 38.27 | 37.58 | 38.27 | 1,065,253 | -0.15(-0.40%) |
Nov 13, 2017 | 37.92 | 38.49 | 37.89 | 38.42 | 612,428 | +0.08(+0.21%) |
Nov 10, 2017 | 38.34 | 38.44 | 38.15 | 38.34 | 894,744 | -0.11(-0.27%) |
Nov 09, 2017 | 38.47 | 38.73 | 37.71 | 38.44 | 1,525,296 | -0.44(-1.14%) |
Nov 08, 2017 | 38.76 | 38.93 | 38.61 | 38.88 | 871,867 | +0.08(+0.20%) |
Nov 07, 2017 | 38.90 | 39.06 | 38.49 | 38.81 | 1,065,562 | +0.04(+0.11%) |
Nov 06, 2017 | 38.77 | 38.93 | 38.70 | 38.76 | 805,393 | +0.01(+0.02%) |
Nov 03, 2017 | 38.83 | 38.85 | 38.48 | 38.76 | 859,483 | +0.08(+0.21%) |
Nov 02, 2017 | 38.40 | 38.73 | 37.83 | 38.67 | 1,007,153 | +0.37(+0.98%) |