Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.13 | 47.54 | 46.74 | 46.90 | 1,793,419 | -0.36(-0.76%) |
Jan 30, 2018 | 47.36 | 47.58 | 47.12 | 47.26 | 1,459,469 | -0.04(-0.08%) |
Jan 29, 2018 | 46.81 | 47.64 | 46.62 | 47.30 | 1,715,302 | +0.11(+0.23%) |
Jan 26, 2018 | 47.21 | 47.32 | 46.51 | 47.19 | 1,418,424 | +0.16(+0.34%) |
Jan 25, 2018 | 47.87 | 48.21 | 46.95 | 47.03 | 1,607,577 | -0.70(-1.47%) |
Jan 24, 2018 | 46.56 | 47.79 | 46.43 | 47.73 | 2,988,135 | +1.40(+3.02%) |
Jan 23, 2018 | 46.11 | 46.46 | 46.00 | 46.33 | 1,544,094 | +0.07(+0.15%) |
Jan 22, 2018 | 45.36 | 46.74 | 45.24 | 46.26 | 2,655,352 | +1.00(+2.21%) |
Jan 19, 2018 | 45.02 | 45.58 | 44.83 | 45.26 | 3,164,303 | +0.10(+0.22%) |
Jan 18, 2018 | 45.44 | 46.05 | 45.10 | 45.16 | 3,514,932 | -0.29(-0.64%) |
Jan 17, 2018 | 47.30 | 47.38 | 45.14 | 45.45 | 6,754,616 | -2.54(-5.29%) |
Jan 16, 2018 | 49.57 | 49.71 | 47.93 | 47.99 | 2,820,055 | -1.49(-3.01%) |
Jan 12, 2018 | 49.48 | 49.48 | 49.48 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 48.42 | 49.35 | 48.27 | 49.25 | 1,792,058 | +0.84(+1.74%) |
Jan 10, 2018 | 48.00 | 48.41 | 2,131,016 | -0.16(-0.33%) | ||
Jan 09, 2018 | 49.00 | 49.20 | 48.52 | 48.57 | 1,435,924 | -0.33(-0.67%) |
Jan 08, 2018 | 49.10 | 49.24 | 48.57 | 48.90 | 1,886,460 | -0.32(-0.65%) |
Jan 05, 2018 | 49.39 | 49.48 | 48.45 | 49.22 | 2,357,490 | -0.16(-0.32%) |
Jan 04, 2018 | 49.70 | 49.70 | 49.09 | 49.38 | 1,370,591 | +0.02(+0.04%) |
Jan 03, 2018 | 50.07 | 50.48 | 49.22 | 49.36 | 2,095,629 | -0.84(-1.67%) |
Jan 02, 2018 | 48.41 | 50.49 | 48.17 | 50.20 | 2,875,997 | +2.45(+5.13%) |
Dec 29, 2017 | 47.75 | 47.75 | 47.75 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 47.67 | 47.87 | 47.47 | 47.85 | 975,684 | +0.18(+0.38%) |
Dec 27, 2017 | 48.44 | 48.46 | 47.59 | 47.67 | 1,196,203 | -0.67(-1.39%) |
Dec 26, 2017 | 48.53 | 48.85 | 48.16 | 48.34 | 792,824 | -0.19(-0.39%) |
Dec 22, 2017 | 49.11 | 49.35 | 48.43 | 48.53 | 1,482,550 | -0.59(-1.20%) |
Dec 21, 2017 | 48.71 | 49.84 | 48.68 | 49.12 | 1,628,948 | +0.42(+0.86%) |
Dec 20, 2017 | 48.93 | 49.00 | 48.49 | 48.70 | 1,410,212 | +0.23(+0.47%) |
Dec 19, 2017 | 49.85 | 49.85 | 48.36 | 48.47 | 1,739,133 | -1.38(-2.77%) |
Dec 18, 2017 | 48.80 | 50.11 | 48.73 | 49.85 | 2,167,712 | +1.28(+2.64%) |
Dec 15, 2017 | 48.91 | 48.98 | 48.22 | 48.57 | 3,042,161 | +0.05(+0.10%) |
Dec 14, 2017 | 49.06 | 49.24 | 48.45 | 48.52 | 1,869,430 | -0.47(-0.96%) |
Dec 13, 2017 | 49.82 | 50.32 | 48.79 | 48.99 | 2,639,023 | -0.64(-1.29%) |
Dec 12, 2017 | 49.57 | 50.08 | 49.51 | 49.63 | 1,105,248 | +0.20(+0.40%) |
Dec 11, 2017 | 48.65 | 49.70 | 48.54 | 49.43 | 3,160,325 | +0.84(+1.73%) |
Dec 08, 2017 | 49.36 | 49.38 | 48.49 | 48.59 | 1,959,308 | -0.36(-0.74%) |
Dec 07, 2017 | 49.09 | 49.42 | 48.30 | 48.95 | 3,322,802 | -0.36(-0.73%) |
Dec 06, 2017 | 52.03 | 52.27 | 49.29 | 49.31 | 3,568,643 | -2.72(-5.23%) |
Dec 05, 2017 | 52.03 | 52.53 | 51.48 | 52.03 | 2,495,653 | +0.43(+0.83%) |
Dec 04, 2017 | 50.54 | 52.14 | 50.35 | 51.60 | 2,968,408 | +1.28(+2.54%) |
Dec 01, 2017 | 50.16 | 51.08 | 50.16 | 50.32 | 2,485,422 | -0.33(-0.65%) |
Nov 30, 2017 | 51.25 | 51.75 | 50.22 | 50.65 | 2,642,043 | -0.63(-1.23%) |
Nov 29, 2017 | 50.33 | 51.66 | 50.12 | 51.28 | 3,026,609 | +0.87(+1.73%) |
Nov 28, 2017 | 49.80 | 50.47 | 49.42 | 50.41 | 2,164,366 | +0.76(+1.53%) |
Nov 27, 2017 | 49.99 | 49.99 | 49.12 | 49.65 | 1,570,697 | -0.22(-0.44%) |
Nov 24, 2017 | 50.40 | 50.78 | 49.63 | 49.87 | 482,857 | -0.56(-1.11%) |
Nov 22, 2017 | 50.04 | 50.77 | 49.77 | 50.43 | 1,765,874 | +0.39(+0.78%) |
Nov 21, 2017 | 50.03 | 50.18 | 49.44 | 50.04 | 1,892,609 | +0.03(+0.06%) |
Nov 20, 2017 | 50.60 | 50.70 | 49.28 | 50.01 | 1,671,308 | -0.65(-1.28%) |
Nov 17, 2017 | 50.46 | 50.79 | 50.16 | 50.66 | 2,041,606 | +0.16(+0.32%) |
Nov 16, 2017 | 50.46 | 51.01 | 50.02 | 50.50 | 2,113,716 | -0.11(-0.22%) |
Nov 15, 2017 | 50.51 | 50.87 | 49.52 | 50.61 | 2,532,023 | +0.10(+0.20%) |
Nov 14, 2017 | 50.70 | 50.78 | 50.04 | 50.51 | 2,215,918 | -0.35(-0.69%) |
Nov 13, 2017 | 50.31 | 50.85 | 49.71 | 50.86 | 2,263,770 | +0.05(+0.10%) |
Nov 10, 2017 | 50.13 | 51.29 | 50.00 | 50.81 | 2,211,731 | +0.51(+1.01%) |
Nov 09, 2017 | 50.00 | 51.89 | 48.88 | 50.30 | 4,498,795 | +1.57(+3.22%) |
Nov 08, 2017 | 49.99 | 50.20 | 48.45 | 48.73 | 3,750,512 | -1.34(-2.68%) |
Nov 07, 2017 | 50.81 | 51.15 | 49.61 | 50.07 | 2,564,969 | -0.75(-1.48%) |
Nov 06, 2017 | 49.85 | 51.56 | 49.57 | 50.82 | 5,894,399 | +2.75(+5.72%) |
Nov 03, 2017 | 47.83 | 48.30 | 47.55 | 48.07 | 2,379,227 | -0.20(-0.41%) |
Nov 02, 2017 | 48.72 | 48.79 | 47.95 | 48.27 | 1,889,323 | -0.50(-1.03%) |