Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.78 | 54.53 | 53.36 | 53.99 | 606,377 | +0.60(+1.12%) |
Jan 30, 2018 | 53.81 | 54.49 | 53.10 | 53.39 | 791,505 | -1.35(-2.47%) |
Jan 29, 2018 | 53.65 | 55.05 | 53.16 | 54.74 | 1,134,254 | +0.89(+1.65%) |
Jan 26, 2018 | 53.64 | 53.93 | 53.20 | 53.85 | 801,461 | +0.76(+1.43%) |
Jan 25, 2018 | 52.85 | 53.42 | 52.77 | 53.09 | 844,265 | +0.32(+0.61%) |
Jan 24, 2018 | 53.93 | 54.00 | 52.11 | 52.77 | 1,125,645 | -1.16(-2.15%) |
Jan 23, 2018 | 51.92 | 54.06 | 51.26 | 53.93 | 1,261,315 | +1.67(+3.20%) |
Jan 22, 2018 | 52.60 | 53.00 | 50.93 | 52.26 | 1,630,631 | -0.81(-1.53%) |
Jan 19, 2018 | 53.31 | 55.17 | 51.55 | 53.07 | 3,658,558 | -2.53(-4.55%) |
Jan 18, 2018 | 55.91 | 55.91 | 53.56 | 55.60 | 2,239,750 | +0.73(+1.33%) |
Jan 17, 2018 | 53.31 | 55.21 | 53.04 | 54.87 | 1,736,757 | +2.05(+3.88%) |
Jan 16, 2018 | 53.38 | 54.90 | 51.80 | 52.82 | 1,982,436 | +0.25(+0.48%) |
Jan 12, 2018 | 52.57 | 52.57 | 52.57 | 0 | +0.53(+1.02%) | |
Jan 11, 2018 | 51.15 | 52.07 | 50.66 | 52.04 | 463,233 | +0.99(+1.94%) |
Jan 10, 2018 | 51.05 | 1,134,861 | -1.67(-3.17%) | |||
Jan 09, 2018 | 52.31 | 52.85 | 51.08 | 52.72 | 912,616 | +0.81(+1.56%) |
Jan 08, 2018 | 51.89 | 52.60 | 51.27 | 51.91 | 686,799 | +0.04(+0.08%) |
Jan 05, 2018 | 51.62 | 52.43 | 51.60 | 51.87 | 1,112,242 | +0.27(+0.52%) |
Jan 04, 2018 | 51.06 | 52.04 | 50.63 | 51.60 | 2,042,843 | +1.20(+2.38%) |
Jan 03, 2018 | 47.32 | 50.71 | 47.32 | 50.40 | 2,122,926 | +3.34(+7.10%) |
Jan 02, 2018 | 45.94 | 47.35 | 45.61 | 47.06 | 836,726 | +1.54(+3.38%) |
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.52(-1.13%) | |
Dec 28, 2017 | 46.35 | 46.35 | 45.47 | 46.04 | 487,607 | -0.10(-0.22%) |
Dec 27, 2017 | 46.40 | 46.67 | 46.10 | 46.14 | 441,368 | -0.35(-0.75%) |
Dec 26, 2017 | 46.05 | 46.74 | 45.38 | 46.49 | 422,617 | +0.23(+0.50%) |
Dec 22, 2017 | 46.50 | 46.50 | 45.53 | 46.26 | 504,570 | -0.15(-0.32%) |
Dec 21, 2017 | 46.61 | 46.94 | 46.08 | 46.41 | 547,565 | -0.28(-0.60%) |
Dec 20, 2017 | 47.05 | 47.18 | 45.53 | 46.69 | 611,703 | -0.18(-0.38%) |
Dec 19, 2017 | 46.87 | 46.97 | 46.20 | 46.87 | 686,425 | +0.06(+0.13%) |
Dec 18, 2017 | 47.50 | 47.51 | 46.00 | 46.81 | 1,263,152 | -0.22(-0.47%) |
Dec 15, 2017 | 45.44 | 47.06 | 45.05 | 47.03 | 1,614,618 | +1.60(+3.52%) |
Dec 14, 2017 | 46.04 | 46.62 | 45.28 | 45.43 | 467,254 | -0.55(-1.20%) |
Dec 13, 2017 | 45.51 | 46.44 | 45.50 | 45.98 | 498,477 | +0.52(+1.14%) |
Dec 12, 2017 | 47.00 | 47.20 | 45.42 | 45.46 | 769,702 | -1.65(-3.50%) |
Dec 11, 2017 | 46.83 | 47.67 | 46.53 | 47.11 | 745,443 | +0.65(+1.40%) |
Dec 08, 2017 | 45.79 | 46.55 | 45.74 | 46.46 | 755,474 | +0.94(+2.07%) |
Dec 07, 2017 | 45.42 | 45.81 | 45.01 | 45.52 | 585,533 | +0.35(+0.77%) |
Dec 06, 2017 | 44.82 | 45.46 | 44.63 | 45.17 | 590,470 | +0.20(+0.44%) |
Dec 05, 2017 | 43.88 | 46.03 | 43.11 | 44.97 | 919,524 | +0.69(+1.56%) |
Dec 04, 2017 | 47.53 | 47.91 | 44.27 | 44.28 | 1,709,322 | -2.73(-5.81%) |
Dec 01, 2017 | 46.79 | 47.46 | 46.32 | 47.01 | 1,033,584 | +0.32(+0.69%) |
Nov 30, 2017 | 47.09 | 47.47 | 46.03 | 46.69 | 1,047,732 | +0.10(+0.21%) |
Nov 29, 2017 | 50.75 | 50.97 | 46.24 | 46.59 | 2,289,007 | -4.60(-8.99%) |
Nov 28, 2017 | 51.81 | 51.94 | 50.55 | 51.19 | 702,762 | -0.36(-0.70%) |
Nov 27, 2017 | 52.29 | 52.31 | 51.22 | 51.55 | 858,259 | -0.68(-1.30%) |
Nov 24, 2017 | 52.10 | 52.53 | 51.31 | 52.23 | 324,861 | +0.49(+0.95%) |
Nov 22, 2017 | 52.11 | 52.11 | 51.32 | 51.74 | 509,936 | -0.47(-0.90%) |
Nov 21, 2017 | 50.90 | 52.51 | 50.52 | 52.21 | 905,666 | +1.31(+2.57%) |
Nov 20, 2017 | 52.21 | 52.26 | 50.89 | 50.90 | 1,234,965 | -1.47(-2.81%) |
Nov 17, 2017 | 52.38 | 52.92 | 51.90 | 52.37 | 846,119 | -0.06(-0.11%) |
Nov 16, 2017 | 51.94 | 53.45 | 51.94 | 52.43 | 835,747 | +0.53(+1.02%) |
Nov 15, 2017 | 51.72 | 52.18 | 50.90 | 51.90 | 776,952 | -0.48(-0.92%) |
Nov 14, 2017 | 52.26 | 52.84 | 51.77 | 52.38 | 963,694 | +0.11(+0.21%) |
Nov 13, 2017 | 51.90 | 52.37 | 51.26 | 52.27 | 873,810 | -0.13(-0.25%) |
Nov 10, 2017 | 52.29 | 52.82 | 51.92 | 52.40 | 634,345 | +0.07(+0.13%) |
Nov 09, 2017 | 52.28 | 52.46 | 51.28 | 52.33 | 1,023,893 | -0.61(-1.15%) |
Nov 08, 2017 | 51.76 | 53.21 | 51.30 | 52.94 | 1,216,137 | +1.13(+2.18%) |
Nov 07, 2017 | 52.27 | 52.49 | 50.78 | 51.81 | 1,097,580 | -0.25(-0.48%) |
Nov 06, 2017 | 50.98 | 52.07 | 49.86 | 52.06 | 1,615,379 | +1.07(+2.10%) |
Nov 03, 2017 | 49.57 | 51.77 | 48.92 | 50.99 | 2,128,286 | +1.56(+3.16%) |
Nov 02, 2017 | 48.61 | 50.48 | 48.18 | 49.43 | 2,227,435 | +0.74(+1.52%) |