Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.95 | 46.48 | 45.47 | 46.04 | 675,865 | +0.37(+0.82%) |
Jan 30, 2018 | 46.40 | 46.79 | 45.24 | 45.67 | 1,183,553 | -1.18(-2.51%) |
Jan 29, 2018 | 47.51 | 47.59 | 46.53 | 46.85 | 1,096,845 | -0.89(-1.87%) |
Jan 26, 2018 | 48.15 | 48.46 | 46.84 | 47.74 | 1,840,153 | -0.57(-1.18%) |
Jan 25, 2018 | 49.07 | 49.77 | 48.24 | 48.31 | 3,276,877 | -0.77(-1.58%) |
Jan 24, 2018 | 48.88 | 49.63 | 48.36 | 49.08 | 1,133,282 | +0.43(+0.89%) |
Jan 23, 2018 | 47.58 | 48.87 | 47.52 | 48.65 | 1,488,349 | +1.16(+2.43%) |
Jan 22, 2018 | 46.90 | 47.52 | 46.00 | 47.49 | 1,560,972 | +0.30(+0.64%) |
Jan 19, 2018 | 47.02 | 47.29 | 45.95 | 47.19 | 2,136,186 | +2.09(+4.63%) |
Jan 18, 2018 | 45.35 | 45.87 | 44.57 | 45.10 | 1,331,715 | -0.34(-0.75%) |
Jan 17, 2018 | 46.09 | 46.38 | 45.28 | 45.45 | 1,362,282 | -0.26(-0.58%) |
Jan 16, 2018 | 46.97 | 47.17 | 44.91 | 45.71 | 2,003,607 | -1.23(-2.63%) |
Jan 12, 2018 | 46.94 | 46.94 | 46.94 | 0 | +1.68(+3.72%) | |
Jan 11, 2018 | 44.90 | 45.42 | 43.88 | 45.26 | 2,290,652 | +0.10(+0.22%) |
Jan 10, 2018 | 45.85 | 45.16 | 4,178,743 | +2.07(+4.80%) | ||
Jan 09, 2018 | 43.26 | 43.85 | 42.94 | 43.09 | 3,775,349 | +0.20(+0.46%) |
Jan 08, 2018 | 47.93 | 48.49 | 42.88 | 42.90 | 9,106,837 | -12.32(-22.32%) |
Jan 05, 2018 | 56.50 | 56.98 | 55.00 | 55.22 | 1,358,781 | -0.98(-1.74%) |
Jan 04, 2018 | 55.10 | 56.39 | 55.10 | 56.20 | 1,207,570 | +1.44(+2.63%) |
Jan 03, 2018 | 54.15 | 55.71 | 54.15 | 54.76 | 1,324,569 | +1.34(+2.51%) |
Jan 02, 2018 | 53.88 | 54.38 | 53.22 | 53.42 | 892,774 | -0.63(-1.16%) |
Dec 29, 2017 | 54.05 | 54.05 | 54.05 | 0 | -1.45(-2.61%) | |
Dec 28, 2017 | 55.98 | 55.98 | 55.11 | 55.50 | 369,856 | -0.37(-0.67%) |
Dec 27, 2017 | 55.43 | 56.14 | 55.05 | 55.87 | 605,664 | +0.62(+1.12%) |
Dec 26, 2017 | 54.46 | 55.72 | 54.39 | 55.25 | 613,929 | +0.80(+1.48%) |
Dec 22, 2017 | 54.44 | 55.23 | 54.22 | 54.45 | 1,219,618 | +0.03(+0.05%) |
Dec 21, 2017 | 54.46 | 55.12 | 53.99 | 54.42 | 893,284 | +0.09(+0.16%) |
Dec 20, 2017 | 55.05 | 55.26 | 54.02 | 54.33 | 1,322,445 | -0.50(-0.91%) |
Dec 19, 2017 | 53.52 | 55.01 | 53.28 | 54.83 | 955,802 | +1.56(+2.92%) |
Dec 18, 2017 | 53.73 | 55.01 | 52.99 | 53.27 | 1,351,460 | -1.05(-1.93%) |
Dec 15, 2017 | 53.29 | 54.58 | 53.12 | 54.32 | 1,295,859 | +1.28(+2.42%) |
Dec 14, 2017 | 52.99 | 53.55 | 52.44 | 53.04 | 1,048,899 | +0.10(+0.19%) |
Dec 13, 2017 | 53.08 | 53.55 | 52.80 | 52.94 | 866,308 | +0.04(+0.07%) |
Dec 12, 2017 | 54.17 | 54.19 | 52.47 | 52.90 | 1,370,771 | -1.36(-2.51%) |
Dec 11, 2017 | 54.25 | 54.39 | 53.29 | 54.26 | 1,621,000 | +0.21(+0.38%) |
Dec 08, 2017 | 53.94 | 54.97 | 52.73 | 54.06 | 1,849,105 | +0.22(+0.40%) |
Dec 07, 2017 | 51.67 | 55.20 | 51.47 | 53.84 | 3,073,224 | +2.19(+4.25%) |
Dec 06, 2017 | 53.88 | 55.99 | 51.54 | 51.65 | 6,992,617 | -0.17(-0.32%) |
Dec 05, 2017 | 52.82 | 53.72 | 51.68 | 51.81 | 3,800,646 | -1.14(-2.15%) |
Dec 04, 2017 | 52.53 | 53.73 | 52.52 | 52.95 | 1,562,769 | +1.10(+2.12%) |
Dec 01, 2017 | 52.09 | 52.78 | 51.73 | 51.85 | 1,958,681 | -0.10(-0.19%) |
Nov 30, 2017 | 50.87 | 52.26 | 50.22 | 51.95 | 1,496,820 | +1.10(+2.16%) |
Nov 29, 2017 | 49.43 | 51.13 | 49.00 | 50.85 | 1,352,464 | +1.60(+3.24%) |
Nov 28, 2017 | 47.95 | 49.52 | 47.67 | 49.26 | 1,248,806 | +1.52(+3.18%) |
Nov 27, 2017 | 49.81 | 50.13 | 47.34 | 47.74 | 1,277,740 | -2.54(-5.05%) |
Nov 24, 2017 | 50.33 | 50.64 | 49.93 | 50.27 | 203,430 | -0.01(-0.02%) |
Nov 22, 2017 | 50.90 | 51.20 | 50.04 | 50.28 | 452,980 | -0.73(-1.44%) |
Nov 21, 2017 | 50.37 | 51.02 | 49.81 | 51.02 | 719,760 | +1.00(+2.00%) |
Nov 20, 2017 | 49.87 | 50.09 | 49.10 | 50.02 | 471,909 | +0.16(+0.31%) |
Nov 17, 2017 | 49.39 | 50.06 | 49.22 | 49.86 | 613,571 | +0.36(+0.73%) |
Nov 16, 2017 | 49.63 | 50.15 | 49.22 | 49.50 | 542,635 | -0.17(-0.34%) |
Nov 15, 2017 | 50.07 | 50.11 | 49.11 | 49.67 | 690,437 | -0.41(-0.82%) |
Nov 14, 2017 | 49.24 | 50.20 | 49.02 | 50.08 | 931,143 | +1.30(+2.67%) |
Nov 13, 2017 | 47.59 | 49.22 | 47.52 | 48.78 | 625,381 | +0.93(+1.95%) |
Nov 10, 2017 | 48.41 | 49.89 | 47.77 | 47.85 | 1,022,345 | -0.46(-0.95%) |
Nov 09, 2017 | 47.32 | 48.90 | 47.21 | 48.31 | 853,502 | +0.66(+1.38%) |
Nov 08, 2017 | 45.70 | 48.13 | 45.70 | 47.65 | 1,032,472 | +1.75(+3.82%) |
Nov 07, 2017 | 47.72 | 47.82 | 45.55 | 45.90 | 1,157,478 | -1.87(-3.92%) |
Nov 06, 2017 | 45.47 | 47.91 | 45.28 | 47.77 | 1,111,669 | +2.18(+4.79%) |
Nov 03, 2017 | 45.62 | 46.66 | 45.19 | 45.58 | 1,449,251 | +0.12(+0.26%) |
Nov 02, 2017 | 46.07 | 45.13 | 45.47 | 1,668,491 | -0.61(-1.32%) |