Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.81 | 51.24 | 50.56 | 51.18 | 3,104,094 | +0.43(+0.85%) |
Jan 30, 2018 | 50.60 | 50.94 | 50.48 | 50.75 | 2,900,657 | +0.10(+0.19%) |
Jan 29, 2018 | 51.53 | 51.79 | 50.46 | 50.65 | 3,485,069 | -1.32(-2.54%) |
Jan 26, 2018 | 52.61 | 52.72 | 51.34 | 51.97 | 4,555,018 | -0.41(-0.77%) |
Jan 25, 2018 | 49.62 | 52.63 | 49.54 | 52.38 | 7,594,454 | +2.79(+5.63%) |
Jan 24, 2018 | 49.49 | 49.87 | 49.09 | 49.59 | 5,752,590 | +0.01(+0.02%) |
Jan 23, 2018 | 48.84 | 49.99 | 48.82 | 49.58 | 4,925,617 | +0.29(+0.59%) |
Jan 22, 2018 | 49.58 | 49.76 | 49.17 | 49.29 | 3,073,681 | -0.02(-0.05%) |
Jan 19, 2018 | 49.47 | 49.64 | 49.20 | 49.31 | 2,660,198 | -0.02(-0.03%) |
Jan 18, 2018 | 50.10 | 50.10 | 49.20 | 49.33 | 5,178,333 | -0.68(-1.36%) |
Jan 17, 2018 | 49.44 | 50.12 | 49.38 | 50.01 | 2,448,136 | +0.57(+1.15%) |
Jan 16, 2018 | 49.78 | 50.00 | 48.94 | 49.44 | 2,563,243 | -0.32(-0.65%) |
Jan 12, 2018 | 49.77 | 49.77 | 49.77 | 0 | -0.14(-0.28%) | |
Jan 11, 2018 | 49.60 | 49.91 | 49.48 | 49.91 | 2,246,568 | +0.16(+0.33%) |
Jan 10, 2018 | 49.97 | 49.99 | 49.61 | 49.74 | 2,115,659 | -0.37(-0.74%) |
Jan 09, 2018 | 50.46 | 50.61 | 49.86 | 50.12 | 2,780,166 | -0.38(-0.76%) |
Jan 08, 2018 | 50.15 | 50.53 | 49.94 | 50.50 | 2,224,625 | +0.35(+0.70%) |
Jan 05, 2018 | 50.17 | 50.37 | 49.78 | 50.15 | 2,792,198 | +0.09(+0.18%) |
Jan 04, 2018 | 50.72 | 50.79 | 49.98 | 50.06 | 2,835,649 | -0.71(-1.41%) |
Jan 03, 2018 | 51.06 | 51.39 | 50.54 | 50.77 | 2,850,021 | -0.45(-0.89%) |
Jan 02, 2018 | 51.25 | 51.46 | 50.91 | 51.23 | 5,231,547 | -0.02(-0.05%) |
Dec 29, 2017 | 51.25 | 51.25 | 51.25 | 0 | +0.19(+0.37%) | |
Dec 28, 2017 | 50.94 | 51.11 | 50.73 | 51.07 | 1,274,496 | +0.34(+0.67%) |
Dec 27, 2017 | 50.55 | 50.85 | 50.40 | 50.73 | 1,404,096 | +0.46(+0.92%) |
Dec 26, 2017 | 50.80 | 50.91 | 50.23 | 50.26 | 806,011 | -0.33(-0.66%) |
Dec 22, 2017 | 50.47 | 50.72 | 50.29 | 50.60 | 1,518,105 | +0.32(+0.63%) |
Dec 21, 2017 | 50.18 | 50.66 | 50.04 | 50.28 | 1,946,672 | -0.19(-0.39%) |
Dec 20, 2017 | 50.85 | 51.05 | 50.47 | 50.47 | 1,248,201 | -0.30(-0.59%) |
Dec 19, 2017 | 51.79 | 51.89 | 50.74 | 50.77 | 1,653,670 | -1.07(-2.07%) |
Dec 18, 2017 | 52.39 | 52.59 | 51.80 | 51.84 | 1,758,224 | -0.58(-1.10%) |
Dec 15, 2017 | 52.36 | 52.66 | 52.20 | 52.42 | 3,435,018 | +0.26(+0.49%) |
Dec 14, 2017 | 52.27 | 52.50 | 51.74 | 52.16 | 2,172,072 | -0.24(-0.46%) |
Dec 13, 2017 | 52.18 | 52.76 | 51.88 | 52.41 | 2,398,934 | +0.70(+1.35%) |
Dec 12, 2017 | 51.71 | 52.83 | 51.64 | 51.71 | 2,113,425 | -1.20(-2.27%) |
Dec 11, 2017 | 52.52 | 52.98 | 52.31 | 52.91 | 1,918,681 | +0.39(+0.74%) |
Dec 08, 2017 | 52.21 | 52.53 | 51.99 | 52.52 | 2,162,541 | +0.25(+0.48%) |
Dec 07, 2017 | 52.42 | 52.42 | 51.92 | 52.27 | 2,974,150 | +0.00(+0.00%) |
Dec 06, 2017 | 52.32 | 52.62 | 52.21 | 1,982,578 | +0.00(+0.00%) | |
Dec 05, 2017 | 52.74 | 52.74 | 51.79 | 52.25 | 2,508,040 | -0.48(-0.92%) |
Dec 04, 2017 | 52.77 | 53.23 | 52.62 | 52.73 | 2,618,867 | +0.04(+0.08%) |
Dec 01, 2017 | 52.46 | 53.24 | 52.38 | 52.69 | 4,251,515 | +0.47(+0.89%) |
Nov 30, 2017 | 52.00 | 52.29 | 51.88 | 52.22 | 4,605,169 | +0.19(+0.37%) |
Nov 29, 2017 | 51.92 | 52.37 | 51.75 | 52.03 | 1,986,186 | +0.04(+0.08%) |
Nov 28, 2017 | 52.00 | 52.31 | 51.90 | 51.99 | 1,512,200 | +0.11(+0.22%) |
Nov 27, 2017 | 51.70 | 52.05 | 51.54 | 51.88 | 1,314,952 | +0.07(+0.14%) |
Nov 24, 2017 | 51.58 | 51.80 | 51.51 | 51.80 | 771,740 | +0.42(+0.81%) |
Nov 22, 2017 | 51.42 | 51.50 | 51.08 | 51.38 | 1,820,530 | -0.10(-0.19%) |
Nov 21, 2017 | 51.43 | 51.69 | 51.39 | 51.48 | 1,617,207 | +0.07(+0.14%) |
Nov 20, 2017 | 51.74 | 51.75 | 51.21 | 51.41 | 1,845,364 | -0.30(-0.58%) |
Nov 17, 2017 | 52.04 | 52.25 | 51.59 | 51.71 | 1,989,919 | -0.55(-1.05%) |
Nov 16, 2017 | 52.34 | 52.53 | 51.99 | 52.25 | 2,082,885 | -0.09(-0.17%) |
Nov 15, 2017 | 53.07 | 53.27 | 52.31 | 52.34 | 1,997,279 | -0.65(-1.23%) |
Nov 14, 2017 | 52.03 | 53.03 | 51.91 | 52.99 | 2,187,146 | +0.85(+1.62%) |
Nov 13, 2017 | 51.62 | 52.21 | 51.54 | 52.15 | 1,768,141 | +0.56(+1.08%) |
Nov 10, 2017 | 51.78 | 51.88 | 51.42 | 51.59 | 1,931,798 | -0.49(-0.94%) |
Nov 09, 2017 | 51.97 | 52.24 | 51.83 | 52.08 | 1,615,578 | +0.04(+0.08%) |
Nov 08, 2017 | 51.88 | 52.35 | 51.61 | 52.04 | 2,621,291 | +0.09(+0.17%) |
Nov 07, 2017 | 51.53 | 52.03 | 51.20 | 51.96 | 2,471,495 | +0.66(+1.29%) |
Nov 06, 2017 | 51.20 | 51.55 | 50.95 | 51.30 | 2,888,347 | +0.13(+0.25%) |
Nov 03, 2017 | 50.84 | 51.57 | 50.76 | 51.17 | 1,716,068 | +0.25(+0.49%) |
Nov 02, 2017 | 50.84 | 50.95 | 50.13 | 50.92 | 2,481,160 | +0.44(+0.88%) |