Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.55 | 50.43 | 48.85 | 49.71 | 2,561,289 | +0.21(+0.42%) |
Jan 30, 2018 | 48.66 | 49.90 | 47.20 | 49.50 | 3,514,346 | -0.34(-0.68%) |
Jan 29, 2018 | 49.35 | 50.61 | 49.00 | 49.84 | 1,951,963 | -0.23(-0.46%) |
Jan 26, 2018 | 50.00 | 50.99 | 49.56 | 50.07 | 2,748,297 | -0.19(-0.38%) |
Jan 25, 2018 | 52.02 | 52.46 | 48.89 | 50.26 | 4,728,781 | -1.37(-2.65%) |
Jan 24, 2018 | 51.88 | 52.60 | 50.44 | 51.63 | 2,833,116 | -0.52(-1.00%) |
Jan 23, 2018 | 48.07 | 52.38 | 48.05 | 52.15 | 3,610,111 | +3.66(+7.55%) |
Jan 22, 2018 | 47.91 | 49.70 | 47.80 | 48.49 | 3,228,046 | +0.67(+1.40%) |
Jan 19, 2018 | 48.84 | 49.84 | 47.36 | 47.82 | 4,780,988 | -0.97(-1.99%) |
Jan 18, 2018 | 47.36 | 50.62 | 47.29 | 48.79 | 4,672,080 | +1.11(+2.33%) |
Jan 17, 2018 | 53.21 | 53.64 | 45.02 | 47.68 | 14,208,805 | -5.27(-9.95%) |
Jan 16, 2018 | 52.75 | 54.15 | 52.72 | 52.95 | 2,245,233 | +0.33(+0.63%) |
Jan 12, 2018 | 52.62 | 52.62 | 52.62 | 0 | -2.44(-4.43%) | |
Jan 11, 2018 | 54.01 | 55.43 | 53.02 | 55.06 | 1,728,283 | +1.10(+2.04%) |
Jan 10, 2018 | 54.12 | 53.96 | 2,531,497 | +1.49(+2.84%) | ||
Jan 09, 2018 | 52.08 | 52.60 | 49.42 | 52.47 | 5,026,783 | +2.56(+5.14%) |
Jan 08, 2018 | 54.33 | 55.02 | 48.63 | 49.91 | 7,626,774 | -7.62(-13.25%) |
Jan 05, 2018 | 56.44 | 57.80 | 56.02 | 57.53 | 1,467,744 | +1.39(+2.48%) |
Jan 04, 2018 | 56.57 | 57.18 | 55.60 | 56.14 | 1,275,991 | +0.31(+0.56%) |
Jan 03, 2018 | 52.33 | 56.09 | 51.85 | 55.83 | 1,998,718 | +4.04(+7.80%) |
Jan 02, 2018 | 52.54 | 52.54 | 49.46 | 51.79 | 2,066,506 | -0.75(-1.43%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -2.09(-3.83%) | |
Dec 28, 2017 | 53.18 | 54.70 | 53.11 | 54.63 | 1,055,447 | +1.51(+2.84%) |
Dec 27, 2017 | 52.25 | 53.25 | 51.57 | 53.12 | 869,801 | +0.78(+1.49%) |
Dec 26, 2017 | 51.67 | 52.86 | 51.00 | 52.34 | 601,503 | +0.32(+0.62%) |
Dec 22, 2017 | 54.09 | 54.09 | 51.91 | 52.02 | 958,163 | -2.21(-4.08%) |
Dec 21, 2017 | 53.84 | 54.50 | 53.61 | 54.23 | 922,032 | +0.50(+0.93%) |
Dec 20, 2017 | 53.96 | 54.21 | 53.50 | 53.73 | 816,603 | +0.19(+0.35%) |
Dec 19, 2017 | 52.98 | 53.97 | 52.82 | 53.54 | 1,302,839 | +0.72(+1.36%) |
Dec 18, 2017 | 52.04 | 52.90 | 51.43 | 52.82 | 1,287,960 | +1.26(+2.44%) |
Dec 15, 2017 | 51.24 | 52.02 | 50.30 | 51.56 | 2,755,317 | +0.34(+0.66%) |
Dec 14, 2017 | 51.91 | 52.50 | 51.09 | 51.22 | 1,070,592 | -0.66(-1.27%) |
Dec 13, 2017 | 50.23 | 52.27 | 50.07 | 51.88 | 1,682,234 | +1.66(+3.31%) |
Dec 12, 2017 | 51.76 | 51.76 | 48.35 | 50.22 | 4,434,927 | -1.74(-3.35%) |
Dec 11, 2017 | 53.58 | 53.96 | 51.64 | 51.96 | 2,049,733 | -1.87(-3.47%) |
Dec 08, 2017 | 55.16 | 55.54 | 53.49 | 53.83 | 1,541,578 | -0.61(-1.12%) |
Dec 07, 2017 | 54.00 | 54.87 | 53.04 | 54.44 | 1,372,813 | +0.71(+1.32%) |
Dec 06, 2017 | 53.02 | 54.05 | 52.54 | 53.73 | 2,119,040 | +0.23(+0.43%) |
Dec 05, 2017 | 55.11 | 56.67 | 53.37 | 53.50 | 1,848,213 | -1.68(-3.04%) |
Dec 04, 2017 | 58.63 | 58.71 | 53.68 | 55.18 | 2,358,414 | -2.77(-4.78%) |
Dec 01, 2017 | 59.57 | 59.72 | 57.25 | 57.95 | 1,575,196 | -1.53(-2.57%) |
Nov 30, 2017 | 58.02 | 59.97 | 57.82 | 59.48 | 1,675,969 | +1.69(+2.92%) |
Nov 29, 2017 | 59.00 | 59.25 | 56.06 | 57.79 | 1,386,973 | -1.00(-1.70%) |
Nov 28, 2017 | 58.52 | 59.00 | 57.50 | 58.79 | 764,814 | +0.37(+0.63%) |
Nov 27, 2017 | 59.49 | 59.63 | 58.38 | 58.42 | 866,464 | -0.85(-1.43%) |
Nov 24, 2017 | 59.24 | 59.74 | 58.60 | 59.27 | 437,747 | +0.10(+0.17%) |
Nov 22, 2017 | 59.69 | 59.85 | 58.60 | 59.17 | 745,440 | -0.57(-0.96%) |
Nov 21, 2017 | 59.22 | 60.00 | 59.01 | 59.74 | 1,066,720 | +0.88(+1.50%) |
Nov 20, 2017 | 59.00 | 59.29 | 58.20 | 58.86 | 949,742 | -0.01(-0.02%) |
Nov 17, 2017 | 58.33 | 58.97 | 57.97 | 58.87 | 986,192 | +0.37(+0.63%) |
Nov 16, 2017 | 57.83 | 58.92 | 57.44 | 58.50 | 1,112,887 | +1.08(+1.88%) |
Nov 15, 2017 | 57.11 | 58.49 | 56.35 | 57.42 | 1,188,321 | -0.91(-1.56%) |
Nov 14, 2017 | 57.94 | 58.57 | 56.68 | 58.33 | 1,381,713 | +0.11(+0.19%) |
Nov 13, 2017 | 58.31 | 59.05 | 57.52 | 58.22 | 1,551,475 | -2.15(-3.56%) |
Nov 10, 2017 | 59.00 | 60.59 | 58.80 | 60.37 | 1,352,290 | +1.19(+2.01%) |
Nov 09, 2017 | 59.70 | 60.39 | 57.74 | 59.18 | 1,896,011 | -1.33(-2.20%) |
Nov 08, 2017 | 60.10 | 63.60 | 59.78 | 60.51 | 2,951,474 | +0.01(+0.02%) |
Nov 07, 2017 | 58.54 | 60.80 | 58.28 | 60.50 | 3,082,603 | +2.22(+3.81%) |
Nov 06, 2017 | 57.50 | 58.96 | 56.77 | 58.28 | 2,460,538 | +1.57(+2.77%) |
Nov 03, 2017 | 55.05 | 56.79 | 54.52 | 56.71 | 1,583,367 | +1.73(+3.15%) |
Nov 02, 2017 | 53.50 | 55.10 | 52.77 | 54.98 | 1,679,778 | +1.97(+3.72%) |