Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.90 | 53.18 | 52.58 | 52.73 | 3,983,737 | -0.01(-0.02%) |
Jan 30, 2018 | 52.81 | 53.07 | 52.65 | 52.74 | 6,055,544 | -0.41(-0.78%) |
Jan 29, 2018 | 53.37 | 53.66 | 53.15 | 53.15 | 4,274,765 | -0.22(-0.41%) |
Jan 26, 2018 | 53.47 | 53.61 | 52.90 | 53.37 | 4,267,178 | +0.14(+0.25%) |
Jan 25, 2018 | 53.78 | 53.80 | 52.99 | 53.24 | 5,629,562 | -0.36(-0.68%) |
Jan 24, 2018 | 53.74 | 54.01 | 53.33 | 53.60 | 7,062,775 | -0.03(-0.05%) |
Jan 23, 2018 | 53.31 | 53.90 | 53.06 | 53.63 | 5,626,126 | +0.14(+0.25%) |
Jan 22, 2018 | 53.24 | 53.50 | 52.94 | 53.49 | 4,837,488 | +0.14(+0.27%) |
Jan 19, 2018 | 52.54 | 53.36 | 52.54 | 53.35 | 6,518,939 | +0.84(+1.60%) |
Jan 18, 2018 | 52.94 | 53.04 | 52.37 | 52.51 | 5,362,389 | -0.30(-0.56%) |
Jan 17, 2018 | 52.65 | 52.91 | 52.04 | 52.81 | 7,611,069 | +0.32(+0.61%) |
Jan 16, 2018 | 53.43 | 53.45 | 52.26 | 52.48 | 9,737,029 | -0.51(-0.96%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 52.17 | 52.68 | 52.05 | 52.66 | 8,662,213 | +0.81(+1.57%) |
Jan 10, 2018 | 52.53 | 51.85 | 10,250,953 | +0.63(+1.22%) | ||
Jan 09, 2018 | 50.72 | 51.65 | 50.71 | 51.22 | 7,529,324 | +0.69(+1.36%) |
Jan 08, 2018 | 50.58 | 50.68 | 50.20 | 50.54 | 7,619,388 | -0.09(-0.18%) |
Jan 05, 2018 | 50.52 | 50.65 | 50.23 | 50.63 | 4,670,059 | +0.33(+0.66%) |
Jan 04, 2018 | 50.43 | 50.91 | 50.21 | 50.30 | 7,328,233 | +0.27(+0.54%) |
Jan 03, 2018 | 49.82 | 50.17 | 49.65 | 50.03 | 5,321,371 | +0.09(+0.19%) |
Jan 02, 2018 | 50.16 | 50.19 | 49.61 | 49.94 | 7,084,015 | +0.13(+0.25%) |
Dec 29, 2017 | 49.81 | 49.81 | 49.81 | 0 | -0.51(-1.01%) | |
Dec 28, 2017 | 50.12 | 50.33 | 49.95 | 50.32 | 3,762,682 | +0.27(+0.54%) |
Dec 27, 2017 | 50.31 | 50.40 | 49.96 | 50.05 | 3,397,026 | -0.23(-0.45%) |
Dec 26, 2017 | 50.73 | 50.91 | 50.11 | 50.28 | 4,302,270 | -0.47(-0.92%) |
Dec 22, 2017 | 51.09 | 51.09 | 50.38 | 50.74 | 4,203,760 | -0.19(-0.37%) |
Dec 21, 2017 | 50.55 | 51.10 | 50.47 | 50.93 | 6,846,617 | +0.67(+1.33%) |
Dec 20, 2017 | 50.85 | 50.94 | 49.79 | 50.26 | 11,007,788 | -0.20(-0.40%) |
Dec 19, 2017 | 50.96 | 50.97 | 50.39 | 50.46 | 5,972,292 | -0.20(-0.40%) |
Dec 18, 2017 | 50.38 | 50.92 | 50.31 | 50.66 | 8,345,144 | +0.67(+1.34%) |
Dec 15, 2017 | 49.23 | 50.52 | 49.02 | 50.00 | 17,174,484 | +1.05(+2.14%) |
Dec 14, 2017 | 49.68 | 49.85 | 48.74 | 48.95 | 19,120,682 | -0.51(-1.04%) |
Dec 13, 2017 | 49.89 | 50.37 | 49.39 | 49.46 | 11,893,807 | -0.54(-1.08%) |
Dec 12, 2017 | 49.83 | 50.22 | 49.59 | 50.00 | 10,496,083 | +0.43(+0.87%) |
Dec 11, 2017 | 49.95 | 50.12 | 49.42 | 49.57 | 6,526,882 | -0.40(-0.79%) |
Dec 08, 2017 | 50.32 | 50.35 | 49.65 | 49.97 | 9,752,870 | +0.02(+0.03%) |
Dec 07, 2017 | 49.42 | 50.26 | 49.26 | 49.95 | 9,933,764 | +0.35(+0.71%) |
Dec 06, 2017 | 49.74 | 50.18 | 49.47 | 49.60 | 9,336,380 | -0.29(-0.57%) |
Dec 05, 2017 | 50.66 | 51.14 | 49.84 | 49.89 | 12,500,119 | -0.98(-1.92%) |
Dec 04, 2017 | 51.25 | 51.63 | 50.77 | 50.86 | 18,570,080 | +0.85(+1.70%) |
Dec 01, 2017 | 50.05 | 50.29 | 48.80 | 50.01 | 16,611,737 | +0.01(+0.02%) |
Nov 30, 2017 | 50.81 | 51.07 | 49.91 | 50.00 | 14,684,268 | -0.43(-0.85%) |
Nov 29, 2017 | 49.31 | 50.65 | 49.29 | 50.43 | 30,708,072 | +1.60(+3.28%) |
Nov 28, 2017 | 47.27 | 48.88 | 47.26 | 48.83 | 18,581,896 | +1.62(+3.43%) |
Nov 27, 2017 | 47.06 | 47.47 | 47.05 | 47.21 | 6,256,776 | +0.09(+0.20%) |
Nov 24, 2017 | 47.69 | 47.70 | 47.09 | 47.12 | 2,196,851 | -0.35(-0.73%) |
Nov 22, 2017 | 47.68 | 47.82 | 47.42 | 47.47 | 5,265,277 | -0.13(-0.27%) |
Nov 21, 2017 | 47.79 | 47.80 | 47.38 | 47.59 | 6,618,190 | -0.02(-0.04%) |
Nov 20, 2017 | 47.33 | 47.63 | 47.15 | 47.61 | 7,579,574 | +0.40(+0.86%) |
Nov 17, 2017 | 46.53 | 47.32 | 46.51 | 47.21 | 6,047,170 | +0.35(+0.74%) |
Nov 16, 2017 | 47.20 | 47.27 | 46.84 | 46.86 | 4,384,658 | -0.06(-0.13%) |
Nov 15, 2017 | 46.35 | 47.24 | 46.20 | 46.92 | 5,843,074 | +0.03(+0.05%) |
Nov 14, 2017 | 46.24 | 46.94 | 46.24 | 46.89 | 8,558,146 | +0.39(+0.83%) |
Nov 13, 2017 | 45.55 | 46.56 | 45.30 | 46.51 | 7,283,209 | +0.70(+1.53%) |
Nov 10, 2017 | 46.08 | 46.24 | 45.79 | 45.81 | 6,405,534 | -0.08(-0.18%) |
Nov 09, 2017 | 46.11 | 46.48 | 45.42 | 45.89 | 11,384,955 | -0.46(-0.98%) |
Nov 08, 2017 | 46.52 | 46.71 | 46.01 | 46.35 | 7,905,703 | -0.36(-0.78%) |
Nov 07, 2017 | 48.07 | 48.13 | 46.65 | 46.71 | 10,575,329 | -1.32(-2.75%) |
Nov 06, 2017 | 48.01 | 48.23 | 47.87 | 48.03 | 4,758,954 | -0.14(-0.30%) |
Nov 03, 2017 | 48.08 | 48.28 | 47.82 | 48.17 | 3,331,762 | -0.06(-0.12%) |
Nov 02, 2017 | 47.89 | 48.35 | 47.48 | 48.23 | 6,246,745 | +0.37(+0.77%) |