Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.33 | 51.92 | 49.87 | 50.62 | 4,594,055 | -0.49(-0.95%) |
Jan 30, 2018 | 52.22 | 52.46 | 51.10 | 51.10 | 3,756,716 | -1.92(-3.62%) |
Jan 29, 2018 | 52.44 | 53.16 | 52.08 | 53.02 | 4,777,388 | +0.48(+0.91%) |
Jan 26, 2018 | 52.11 | 52.93 | 52.04 | 52.54 | 2,824,060 | +0.87(+1.68%) |
Jan 25, 2018 | 52.29 | 52.44 | 51.30 | 51.68 | 3,865,494 | -0.18(-0.36%) |
Jan 24, 2018 | 51.47 | 52.40 | 50.98 | 51.86 | 2,591,262 | +0.79(+1.54%) |
Jan 23, 2018 | 50.93 | 51.47 | 50.37 | 51.07 | 5,027,550 | -0.44(-0.85%) |
Jan 22, 2018 | 51.38 | 52.45 | 50.85 | 51.51 | 4,330,972 | -0.16(-0.30%) |
Jan 19, 2018 | 51.43 | 52.23 | 51.13 | 51.67 | 5,919,247 | +0.10(+0.19%) |
Jan 18, 2018 | 52.22 | 52.42 | 50.33 | 51.57 | 20,055,252 | -3.88(-7.00%) |
Jan 17, 2018 | 54.52 | 55.50 | 54.08 | 55.45 | 8,365,405 | +0.73(+1.33%) |
Jan 16, 2018 | 54.58 | 55.50 | 53.96 | 54.72 | 3,995,580 | -0.51(-0.92%) |
Jan 12, 2018 | 55.23 | 55.23 | 55.23 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.07 | 55.59 | 54.36 | 55.38 | 2,818,701 | +0.72(+1.32%) |
Jan 10, 2018 | 52.90 | 54.74 | 52.77 | 54.66 | 5,196,167 | +1.92(+3.63%) |
Jan 09, 2018 | 53.52 | 53.59 | 52.54 | 52.74 | 3,630,939 | -0.78(-1.45%) |
Jan 08, 2018 | 52.50 | 54.64 | 52.21 | 53.52 | 5,167,657 | +0.89(+1.68%) |
Jan 05, 2018 | 53.18 | 53.19 | 51.97 | 52.63 | 3,464,823 | -0.59(-1.12%) |
Jan 04, 2018 | 53.33 | 53.94 | 52.62 | 53.22 | 3,653,673 | +0.19(+0.37%) |
Jan 03, 2018 | 53.44 | 53.66 | 51.53 | 53.03 | 4,213,102 | -0.65(-1.21%) |
Jan 02, 2018 | 52.60 | 53.73 | 52.46 | 53.68 | 3,010,233 | +1.26(+2.41%) |
Dec 29, 2017 | 52.42 | 52.42 | 52.42 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.65 | 52.74 | 50.62 | 52.68 | 5,859,266 | +2.24(+4.44%) |
Dec 27, 2017 | 49.19 | 50.53 | 48.85 | 50.44 | 3,045,230 | +1.42(+2.90%) |
Dec 26, 2017 | 48.63 | 49.14 | 47.88 | 49.02 | 2,836,305 | +0.38(+0.78%) |
Dec 22, 2017 | 47.94 | 48.69 | 47.49 | 48.64 | 2,495,625 | +0.97(+2.04%) |
Dec 21, 2017 | 47.96 | 48.34 | 47.45 | 47.67 | 3,140,517 | -0.26(-0.55%) |
Dec 20, 2017 | 46.90 | 48.33 | 46.34 | 47.93 | 7,361,874 | +2.67(+5.89%) |
Dec 19, 2017 | 45.28 | 43.46 | 45.27 | 6,125,545 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.66 | 43.48 | 41.61 | 43.37 | 3,263,129 | +1.91(+4.60%) |
Dec 15, 2017 | 41.65 | 41.98 | 41.14 | 41.46 | 4,662,519 | +0.25(+0.61%) |
Dec 14, 2017 | 40.87 | 41.23 | 40.83 | 41.21 | 3,786,509 | +0.48(+1.17%) |
Dec 13, 2017 | 41.31 | 41.41 | 40.59 | 40.73 | 4,261,261 | -0.53(-1.27%) |
Dec 12, 2017 | 41.25 | 41.72 | 41.05 | 41.26 | 3,516,365 | +0.16(+0.38%) |
Dec 11, 2017 | 40.42 | 41.82 | 40.42 | 41.10 | 4,165,492 | +0.82(+2.03%) |
Dec 08, 2017 | 39.89 | 40.64 | 39.80 | 40.28 | 3,799,346 | +0.78(+1.97%) |
Dec 07, 2017 | 40.02 | 40.08 | 39.18 | 39.51 | 3,521,837 | -0.69(-1.72%) |
Dec 06, 2017 | 39.70 | 40.37 | 39.21 | 40.20 | 5,588,702 | +0.13(+0.32%) |
Dec 05, 2017 | 40.25 | 40.73 | 39.85 | 40.07 | 2,934,654 | -0.59(-1.46%) |
Dec 04, 2017 | 40.74 | 41.16 | 40.38 | 40.66 | 2,784,964 | +0.15(+0.36%) |
Dec 01, 2017 | 40.69 | 41.16 | 39.64 | 40.52 | 3,854,916 | +0.13(+0.31%) |
Nov 30, 2017 | 40.38 | 41.02 | 40.02 | 40.39 | 4,529,596 | +0.26(+0.65%) |
Nov 29, 2017 | 41.05 | 41.18 | 39.70 | 40.13 | 5,075,664 | -2.00(-4.76%) |
Nov 28, 2017 | 40.68 | 42.57 | 40.10 | 42.13 | 8,841,695 | +1.23(+3.00%) |
Nov 27, 2017 | 41.01 | 41.28 | 40.37 | 40.91 | 3,177,456 | -0.17(-0.40%) |
Nov 24, 2017 | 41.65 | 41.74 | 40.95 | 41.07 | 1,342,339 | -0.42(-1.01%) |
Nov 22, 2017 | 40.71 | 41.53 | 40.65 | 41.49 | 3,344,852 | +1.22(+3.02%) |
Nov 21, 2017 | 41.58 | 41.58 | 39.14 | 40.27 | 6,431,351 | -0.80(-1.94%) |
Nov 20, 2017 | 41.15 | 41.40 | 40.62 | 41.07 | 4,980,562 | -1.16(-2.74%) |
Nov 17, 2017 | 40.87 | 42.42 | 40.87 | 42.23 | 3,668,158 | +1.07(+2.60%) |
Nov 16, 2017 | 41.53 | 41.92 | 40.93 | 41.16 | 3,443,620 | +0.09(+0.21%) |
Nov 15, 2017 | 40.16 | 41.23 | 39.63 | 41.07 | 4,865,150 | +0.33(+0.81%) |
Nov 14, 2017 | 41.74 | 41.74 | 39.52 | 40.74 | 8,321,165 | -1.23(-2.92%) |
Nov 13, 2017 | 41.55 | 42.69 | 41.40 | 41.97 | 3,255,377 | +0.12(+0.28%) |
Nov 10, 2017 | 41.77 | 43.26 | 41.60 | 41.85 | 4,589,109 | -0.31(-0.74%) |
Nov 09, 2017 | 43.50 | 43.50 | 41.95 | 42.16 | 7,884,570 | -2.49(-5.58%) |
Nov 08, 2017 | 45.47 | 45.51 | 44.15 | 44.65 | 3,440,728 | -1.05(-2.30%) |
Nov 07, 2017 | 45.84 | 45.93 | 45.28 | 45.70 | 2,228,453 | -0.31(-0.68%) |
Nov 06, 2017 | 45.93 | 46.39 | 45.28 | 46.01 | 1,774,506 | +0.17(+0.36%) |
Nov 03, 2017 | 45.98 | 46.15 | 45.45 | 45.85 | 1,889,974 | -0.33(-0.72%) |
Nov 02, 2017 | 46.39 | 46.48 | 45.80 | 46.18 | 2,116,090 | -0.23(-0.50%) |