Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 46.20 | 46.58 | 45.25 | 46.30 | 2,479,519 | +1.35(+3.00%) |
Jan 30, 2018 | 43.85 | 45.95 | 43.85 | 44.95 | 1,665,664 | +0.60(+1.35%) |
Jan 29, 2018 | 45.35 | 45.95 | 44.00 | 44.35 | 2,694,714 | +0.10(+0.23%) |
Jan 26, 2018 | 44.20 | 44.70 | 44.00 | 44.25 | 2,111,661 | -0.25(-0.56%) |
Jan 25, 2018 | 44.50 | 44.90 | 43.70 | 44.50 | 2,353,112 | +0.05(+0.11%) |
Jan 24, 2018 | 43.85 | 44.55 | 42.60 | 44.45 | 4,146,643 | +0.35(+0.79%) |
Jan 23, 2018 | 45.65 | 45.79 | 43.15 | 44.10 | 4,286,211 | -1.10(-2.43%) |
Jan 22, 2018 | 48.05 | 48.10 | 44.30 | 45.20 | 6,345,062 | -3.65(-7.47%) |
Jan 19, 2018 | 51.80 | 51.80 | 48.60 | 48.85 | 3,096,573 | -2.85(-5.51%) |
Jan 18, 2018 | 51.15 | 51.85 | 50.15 | 51.70 | 1,842,389 | +0.20(+0.39%) |
Jan 17, 2018 | 51.65 | 52.40 | 50.55 | 51.50 | 1,573,959 | -0.15(-0.29%) |
Jan 16, 2018 | 53.20 | 53.45 | 50.60 | 51.65 | 2,774,128 | -1.55(-2.91%) |
Jan 12, 2018 | 53.20 | 53.20 | 53.20 | 0 | +0.20(+0.38%) | |
Jan 11, 2018 | 51.70 | 53.55 | 51.70 | 53.00 | 1,689,017 | +1.35(+2.61%) |
Jan 10, 2018 | 51.65 | 1,932,278 | +1.20(+2.38%) | |||
Jan 09, 2018 | 51.80 | 51.85 | 50.10 | 50.45 | 2,016,557 | -1.30(-2.51%) |
Jan 08, 2018 | 51.45 | 52.10 | 50.40 | 51.75 | 1,399,957 | +0.65(+1.27%) |
Jan 05, 2018 | 50.40 | 51.30 | 49.35 | 51.10 | 1,267,171 | +0.90(+1.79%) |
Jan 04, 2018 | 51.30 | 51.65 | 49.08 | 50.20 | 1,744,543 | -0.70(-1.38%) |
Jan 03, 2018 | 51.15 | 51.27 | 49.85 | 50.90 | 1,192,759 | +0.75(+1.50%) |
Jan 02, 2018 | 49.35 | 50.38 | 48.60 | 50.15 | 1,286,842 | +1.25(+2.56%) |
Dec 29, 2017 | 48.90 | 48.90 | 48.90 | 0 | -0.15(-0.31%) | |
Dec 28, 2017 | 50.35 | 50.75 | 48.95 | 49.05 | 1,660,103 | -1.00(-2.00%) |
Dec 27, 2017 | 49.75 | 51.38 | 49.45 | 50.05 | 1,443,959 | +0.35(+0.70%) |
Dec 26, 2017 | 52.00 | 52.00 | 49.50 | 49.70 | 2,129,194 | -3.10(-5.87%) |
Dec 22, 2017 | 53.40 | 53.55 | 52.20 | 52.80 | 993,191 | -0.55(-1.03%) |
Dec 21, 2017 | 53.95 | 55.20 | 53.20 | 53.35 | 1,741,324 | -0.55(-1.02%) |
Dec 20, 2017 | 53.55 | 53.95 | 51.71 | 53.90 | 2,029,740 | +0.50(+0.94%) |
Dec 19, 2017 | 52.25 | 53.65 | 52.07 | 53.40 | 1,480,466 | +1.05(+2.01%) |
Dec 18, 2017 | 52.65 | 53.00 | 51.30 | 52.35 | 1,722,815 | +0.20(+0.38%) |
Dec 15, 2017 | 51.00 | 52.80 | 49.85 | 52.15 | 2,744,511 | +1.23(+2.41%) |
Dec 14, 2017 | 51.40 | 53.00 | 50.65 | 50.92 | 3,134,383 | +0.65(+1.29%) |
Dec 13, 2017 | 45.60 | 51.08 | 44.05 | 50.27 | 12,286,835 | -1.48(-2.85%) |
Dec 12, 2017 | 53.70 | 53.90 | 51.65 | 51.75 | 2,321,192 | -1.75(-3.27%) |
Dec 11, 2017 | 51.80 | 53.80 | 51.15 | 53.50 | 3,134,389 | +3.90(+7.86%) |
Dec 08, 2017 | 49.50 | 52.14 | 49.05 | 49.60 | 4,233,595 | +1.05(+2.16%) |
Dec 07, 2017 | 47.00 | 49.60 | 46.75 | 48.55 | 3,515,559 | +2.15(+4.63%) |
Dec 06, 2017 | 46.70 | 47.60 | 45.90 | 46.40 | 2,036,047 | -0.75(-1.59%) |
Dec 05, 2017 | 47.80 | 49.25 | 47.00 | 47.15 | 2,389,215 | +0.00(+0.00%) |
Dec 04, 2017 | 52.90 | 53.25 | 46.98 | 47.15 | 3,890,066 | -5.10(-9.76%) |
Dec 01, 2017 | 53.45 | 53.95 | 52.50 | 52.25 | 2,169,185 | -1.80(-3.33%) |
Nov 30, 2017 | 54.35 | 55.15 | 53.50 | 54.05 | 1,772,004 | -0.05(-0.09%) |
Nov 29, 2017 | 57.55 | 57.55 | 53.45 | 54.10 | 4,010,535 | -3.20(-5.58%) |
Nov 28, 2017 | 58.20 | 58.45 | 56.50 | 57.30 | 1,352,439 | -0.85(-1.46%) |
Nov 27, 2017 | 60.05 | 60.40 | 57.80 | 58.15 | 1,474,657 | -2.15(-3.57%) |
Nov 24, 2017 | 60.50 | 60.67 | 59.75 | 60.30 | 496,607 | +0.05(+0.08%) |
Nov 22, 2017 | 59.45 | 61.00 | 59.40 | 60.25 | 1,323,341 | +0.92(+1.56%) |
Nov 21, 2017 | 58.35 | 59.45 | 58.00 | 59.33 | 1,205,231 | +1.38(+2.37%) |
Nov 20, 2017 | 57.50 | 58.80 | 57.35 | 57.95 | 996,505 | +0.45(+0.78%) |
Nov 17, 2017 | 57.70 | 58.00 | 56.55 | 57.50 | 1,421,969 | -0.15(-0.26%) |
Nov 16, 2017 | 57.00 | 58.75 | 57.00 | 57.65 | 1,284,138 | +1.20(+2.13%) |
Nov 15, 2017 | 55.35 | 56.70 | 54.55 | 56.45 | 1,008,760 | +0.65(+1.16%) |
Nov 14, 2017 | 58.00 | 58.09 | 55.70 | 55.80 | 1,351,280 | -1.85(-3.21%) |
Nov 13, 2017 | 56.55 | 58.00 | 56.55 | 57.65 | 828,030 | +0.50(+0.87%) |
Nov 10, 2017 | 55.45 | 57.95 | 55.45 | 57.15 | 1,363,625 | +1.70(+3.07%) |
Nov 09, 2017 | 56.30 | 56.85 | 54.85 | 55.45 | 1,775,885 | -1.90(-3.31%) |
Nov 08, 2017 | 55.95 | 57.65 | 55.65 | 57.35 | 1,802,668 | +1.35(+2.41%) |
Nov 07, 2017 | 56.95 | 58.00 | 55.85 | 56.00 | 1,584,089 | -1.40(-2.44%) |
Nov 06, 2017 | 59.70 | 59.70 | 56.50 | 57.40 | 1,750,251 | -1.90(-3.20%) |
Nov 03, 2017 | 60.00 | 60.35 | 56.70 | 59.30 | 2,828,376 | +0.45(+0.76%) |
Nov 02, 2017 | 63.00 | 64.80 | 58.20 | 58.85 | 3,593,749 | -4.35(-6.88%) |