Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.04 | 60.08 | 57.84 | 58.21 | 5,191,674 | -1.69(-2.82%) |
Jan 30, 2018 | 58.33 | 60.60 | 58.19 | 59.90 | 4,254,746 | -1.10(-1.81%) |
Jan 29, 2018 | 60.59 | 61.42 | 60.42 | 61.00 | 3,031,224 | +0.21(+0.35%) |
Jan 26, 2018 | 60.23 | 60.83 | 60.08 | 60.79 | 1,731,145 | +0.79(+1.32%) |
Jan 25, 2018 | 60.38 | 60.62 | 59.46 | 60.00 | 2,992,938 | -0.57(-0.94%) |
Jan 24, 2018 | 59.99 | 61.10 | 59.67 | 60.56 | 3,390,311 | +1.20(+2.02%) |
Jan 23, 2018 | 59.60 | 59.95 | 58.84 | 59.36 | 2,734,215 | -0.24(-0.41%) |
Jan 22, 2018 | 58.42 | 59.98 | 58.40 | 59.61 | 4,086,771 | +1.30(+2.22%) |
Jan 19, 2018 | 58.41 | 58.83 | 57.76 | 58.31 | 3,537,499 | +0.16(+0.28%) |
Jan 18, 2018 | 58.62 | 58.97 | 57.48 | 58.15 | 4,721,429 | -0.76(-1.29%) |
Jan 17, 2018 | 58.38 | 59.32 | 58.06 | 58.91 | 4,156,072 | +0.06(+0.10%) |
Jan 16, 2018 | 58.06 | 59.33 | 58.02 | 58.85 | 5,574,839 | +0.88(+1.52%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +1.93(+3.44%) | |
Jan 11, 2018 | 55.29 | 56.09 | 54.96 | 56.04 | 3,164,456 | +0.85(+1.54%) |
Jan 10, 2018 | 55.27 | 53.31 | 55.19 | 5,381,836 | +0.78(+1.43%) | |
Jan 09, 2018 | 52.85 | 54.68 | 52.50 | 54.41 | 6,553,771 | +1.52(+2.88%) |
Jan 08, 2018 | 51.42 | 53.21 | 51.08 | 52.88 | 4,373,339 | +1.62(+3.16%) |
Jan 05, 2018 | 51.55 | 51.83 | 50.85 | 51.26 | 3,884,700 | -0.36(-0.69%) |
Jan 04, 2018 | 51.06 | 51.81 | 50.52 | 51.62 | 3,365,215 | +0.65(+1.27%) |
Jan 03, 2018 | 51.09 | 51.34 | 50.68 | 50.97 | 2,201,377 | -0.30(-0.59%) |
Jan 02, 2018 | 50.03 | 51.36 | 49.96 | 51.27 | 2,972,308 | +1.59(+3.20%) |
Dec 29, 2017 | 49.68 | 49.68 | 49.68 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 50.11 | 50.24 | 49.56 | 50.01 | 1,499,825 | -0.13(-0.26%) |
Dec 27, 2017 | 50.55 | 50.58 | 50.03 | 50.14 | 1,480,547 | -0.30(-0.59%) |
Dec 26, 2017 | 50.29 | 50.95 | 50.20 | 50.44 | 1,914,119 | +0.14(+0.29%) |
Dec 22, 2017 | 50.66 | 50.86 | 50.14 | 50.29 | 2,838,983 | -0.15(-0.30%) |
Dec 21, 2017 | 51.10 | 51.27 | 50.31 | 50.45 | 2,506,105 | -0.63(-1.23%) |
Dec 20, 2017 | 50.79 | 51.33 | 50.79 | 51.07 | 3,917,014 | +0.36(+0.71%) |
Dec 19, 2017 | 50.10 | 50.99 | 50.01 | 50.71 | 4,916,102 | +0.50(+0.99%) |
Dec 18, 2017 | 50.66 | 50.70 | 49.94 | 50.21 | 5,420,830 | -0.64(-1.27%) |
Dec 15, 2017 | 49.09 | 51.34 | 48.82 | 50.86 | 11,216,683 | +2.29(+4.71%) |
Dec 14, 2017 | 48.78 | 49.97 | 48.56 | 48.57 | 4,036,989 | -0.18(-0.36%) |
Dec 13, 2017 | 48.39 | 49.01 | 48.33 | 48.75 | 2,953,031 | +0.25(+0.51%) |
Dec 12, 2017 | 48.50 | 48.90 | 48.03 | 48.50 | 3,633,317 | +0.02(+0.03%) |
Dec 11, 2017 | 47.61 | 48.65 | 47.39 | 48.48 | 3,685,370 | +1.09(+2.29%) |
Dec 08, 2017 | 47.40 | 47.85 | 47.05 | 47.40 | 3,711,415 | +0.31(+0.67%) |
Dec 07, 2017 | 48.12 | 48.43 | 47.04 | 47.08 | 3,140,098 | -0.98(-2.04%) |
Dec 06, 2017 | 48.62 | 49.05 | 47.83 | 48.06 | 3,439,874 | -0.51(-1.04%) |
Dec 05, 2017 | 49.09 | 49.38 | 48.03 | 48.57 | 5,232,638 | -0.54(-1.10%) |
Dec 04, 2017 | 47.73 | 49.21 | 47.63 | 49.11 | 7,496,520 | +1.71(+3.60%) |
Dec 01, 2017 | 47.44 | 47.61 | 46.20 | 47.40 | 5,544,548 | -0.23(-0.49%) |
Nov 30, 2017 | 47.73 | 48.37 | 46.99 | 47.64 | 5,077,223 | +0.06(+0.14%) |
Nov 29, 2017 | 46.53 | 48.08 | 46.49 | 47.57 | 5,966,795 | +1.25(+2.69%) |
Nov 28, 2017 | 45.02 | 46.40 | 44.67 | 46.33 | 3,693,092 | +1.34(+2.99%) |
Nov 27, 2017 | 45.41 | 45.58 | 44.66 | 44.98 | 3,711,992 | -0.39(-0.85%) |
Nov 24, 2017 | 45.88 | 45.97 | 45.17 | 45.37 | 923,320 | -0.48(-1.05%) |
Nov 22, 2017 | 44.99 | 46.35 | 44.96 | 45.85 | 5,595,344 | +1.01(+2.24%) |
Nov 21, 2017 | 44.31 | 45.25 | 44.14 | 44.84 | 5,139,425 | +0.58(+1.31%) |
Nov 20, 2017 | 45.04 | 45.55 | 43.99 | 44.27 | 6,888,017 | -2.02(-4.36%) |
Nov 17, 2017 | 45.91 | 46.69 | 45.74 | 46.29 | 4,722,086 | +0.07(+0.16%) |
Nov 16, 2017 | 45.74 | 46.54 | 45.26 | 46.21 | 6,162,885 | +0.47(+1.04%) |
Nov 15, 2017 | 45.21 | 46.50 | 44.82 | 45.74 | 7,725,177 | -0.19(-0.42%) |
Nov 14, 2017 | 46.94 | 47.03 | 45.63 | 45.93 | 4,291,452 | -1.01(-2.16%) |
Nov 13, 2017 | 47.16 | 47.77 | 46.40 | 46.95 | 6,707,640 | -0.18(-0.38%) |
Nov 10, 2017 | 48.47 | 48.61 | 46.94 | 47.12 | 10,016,688 | -1.62(-3.32%) |
Nov 09, 2017 | 49.00 | 49.60 | 48.67 | 48.74 | 3,125,375 | -0.35(-0.70%) |
Nov 08, 2017 | 48.51 | 49.15 | 48.34 | 49.09 | 3,083,283 | +0.58(+1.19%) |
Nov 07, 2017 | 48.57 | 49.62 | 48.28 | 48.51 | 2,963,653 | +0.02(+0.03%) |
Nov 06, 2017 | 48.44 | 48.89 | 46.31 | 48.49 | 5,951,129 | -0.91(-1.84%) |
Nov 03, 2017 | 48.79 | 49.70 | 48.70 | 49.40 | 5,177,842 | +0.25(+0.51%) |
Nov 02, 2017 | 50.28 | 50.63 | 48.55 | 49.15 | 4,845,132 | -0.89(-1.79%) |