Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.88 | 49.25 | 47.53 | 49.21 | 7,012,894 | +0.83(+1.72%) |
Jan 30, 2018 | 48.77 | 49.02 | 48.38 | 48.38 | 3,281,608 | -0.51(-1.05%) |
Jan 29, 2018 | 49.21 | 49.26 | 48.53 | 48.89 | 2,543,019 | -0.26(-0.54%) |
Jan 26, 2018 | 49.03 | 49.15 | 48.65 | 49.15 | 1,963,901 | +0.26(+0.54%) |
Jan 25, 2018 | 49.03 | 49.17 | 48.42 | 48.89 | 1,971,088 | -0.18(-0.37%) |
Jan 24, 2018 | 49.30 | 49.41 | 48.95 | 49.07 | 1,423,135 | -0.28(-0.57%) |
Jan 23, 2018 | 48.97 | 49.40 | 48.94 | 49.35 | 2,310,203 | +0.49(+1.00%) |
Jan 22, 2018 | 48.34 | 48.89 | 48.24 | 48.86 | 2,118,665 | +0.57(+1.17%) |
Jan 19, 2018 | 48.27 | 48.47 | 48.06 | 48.30 | 2,415,550 | +0.02(+0.03%) |
Jan 18, 2018 | 48.39 | 48.54 | 47.82 | 48.28 | 2,558,476 | -0.32(-0.66%) |
Jan 17, 2018 | 48.73 | 48.77 | 48.34 | 48.60 | 2,185,374 | +0.14(+0.30%) |
Jan 16, 2018 | 48.44 | 49.04 | 48.28 | 48.46 | 2,853,018 | +0.20(+0.41%) |
Jan 12, 2018 | 48.26 | 48.26 | 48.26 | 0 | -0.43(-0.89%) | |
Jan 11, 2018 | 49.34 | 49.56 | 48.64 | 48.69 | 2,100,675 | -0.40(-0.81%) |
Jan 10, 2018 | 48.76 | 49.09 | 2,230,944 | -0.71(-1.43%) | ||
Jan 09, 2018 | 50.32 | 50.35 | 49.59 | 49.80 | 2,021,171 | -0.61(-1.20%) |
Jan 08, 2018 | 50.04 | 50.57 | 49.93 | 50.40 | 2,271,459 | +0.34(+0.67%) |
Jan 05, 2018 | 50.07 | 50.20 | 49.93 | 50.07 | 2,788,161 | -0.04(-0.08%) |
Jan 04, 2018 | 50.92 | 50.94 | 50.02 | 50.11 | 2,400,282 | -0.88(-1.72%) |
Jan 03, 2018 | 50.72 | 51.01 | 50.63 | 50.99 | 1,763,216 | +0.26(+0.52%) |
Jan 02, 2018 | 51.09 | 51.13 | 50.95 | 50.72 | 1,550,656 | -0.21(-0.41%) |
Dec 29, 2017 | 50.93 | 50.93 | 50.93 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 50.79 | 51.02 | 50.51 | 50.91 | 2,228,142 | +0.13(+0.27%) |
Dec 27, 2017 | 50.93 | 50.98 | 50.56 | 50.78 | 2,048,510 | -0.02(-0.03%) |
Dec 26, 2017 | 50.69 | 50.94 | 50.46 | 50.79 | 1,109,313 | +0.24(+0.47%) |
Dec 22, 2017 | 50.41 | 50.64 | 50.19 | 50.56 | 1,348,606 | +0.32(+0.65%) |
Dec 21, 2017 | 50.76 | 50.76 | 50.08 | 50.23 | 2,086,075 | -0.33(-0.66%) |
Dec 20, 2017 | 50.87 | 51.24 | 50.51 | 50.56 | 2,614,827 | -0.39(-0.76%) |
Dec 19, 2017 | 51.93 | 52.01 | 50.51 | 50.95 | 3,122,818 | -1.03(-1.98%) |
Dec 18, 2017 | 52.12 | 52.24 | 51.87 | 51.98 | 2,013,803 | -0.05(-0.09%) |
Dec 15, 2017 | 52.09 | 52.38 | 51.93 | 52.03 | 4,544,552 | +0.21(+0.40%) |
Dec 14, 2017 | 51.94 | 52.03 | 51.76 | 51.82 | 3,547,478 | -0.18(-0.35%) |
Dec 13, 2017 | 52.66 | 52.79 | 51.93 | 52.01 | 1,685,546 | -0.53(-1.01%) |
Dec 12, 2017 | 52.54 | 52.62 | 51.96 | 52.54 | 2,129,419 | +0.30(+0.58%) |
Dec 11, 2017 | 52.25 | 52.37 | 51.80 | 52.24 | 1,366,945 | +0.09(+0.17%) |
Dec 08, 2017 | 51.79 | 52.16 | 51.49 | 52.15 | 1,711,553 | +0.52(+1.01%) |
Dec 07, 2017 | 51.90 | 51.90 | 51.47 | 51.63 | 2,800,622 | -0.20(-0.38%) |
Dec 06, 2017 | 51.94 | 52.15 | 51.63 | 51.82 | 1,343,838 | -0.09(-0.17%) |
Dec 05, 2017 | 52.54 | 52.60 | 51.88 | 51.91 | 1,431,069 | -0.63(-1.19%) |
Dec 04, 2017 | 52.87 | 52.96 | 52.34 | 52.54 | 2,140,343 | -0.18(-0.35%) |
Dec 01, 2017 | 53.11 | 53.40 | 52.78 | 52.72 | 1,426,236 | -0.23(-0.43%) |
Nov 30, 2017 | 53.11 | 53.19 | 52.77 | 52.95 | 3,178,078 | +0.06(+0.12%) |
Nov 29, 2017 | 52.92 | 53.04 | 52.31 | 52.89 | 2,616,451 | -0.13(-0.24%) |
Nov 28, 2017 | 53.53 | 53.73 | 52.81 | 53.01 | 3,221,440 | -0.58(-1.08%) |
Nov 27, 2017 | 53.99 | 54.19 | 53.57 | 53.59 | 1,616,565 | -0.46(-0.85%) |
Nov 24, 2017 | 54.13 | 54.26 | 54.00 | 54.05 | 827,621 | +0.06(+0.10%) |
Nov 22, 2017 | 53.88 | 54.28 | 53.77 | 53.99 | 1,663,674 | +0.03(+0.06%) |
Nov 21, 2017 | 54.06 | 54.34 | 53.91 | 53.96 | 2,900,030 | +0.14(+0.27%) |
Nov 20, 2017 | 54.10 | 54.18 | 53.66 | 53.82 | 2,235,864 | -0.32(-0.59%) |
Nov 17, 2017 | 54.66 | 54.91 | 54.02 | 54.14 | 2,057,567 | -0.71(-1.30%) |
Nov 16, 2017 | 54.73 | 55.00 | 54.30 | 54.85 | 1,294,196 | +0.15(+0.28%) |
Nov 15, 2017 | 55.44 | 55.54 | 54.60 | 54.70 | 1,354,006 | -0.75(-1.36%) |
Nov 14, 2017 | 55.54 | 55.75 | 55.13 | 55.45 | 1,918,552 | -0.13(-0.24%) |
Nov 13, 2017 | 54.79 | 55.67 | 54.52 | 55.59 | 1,737,896 | +0.71(+1.30%) |
Nov 10, 2017 | 55.13 | 55.49 | 54.86 | 54.87 | 1,780,639 | -0.50(-0.90%) |
Nov 09, 2017 | 55.55 | 55.83 | 55.37 | 55.37 | 1,807,034 | -0.39(-0.70%) |
Nov 08, 2017 | 55.18 | 55.79 | 55.18 | 55.76 | 2,125,558 | +0.64(+1.16%) |
Nov 07, 2017 | 54.98 | 55.29 | 54.84 | 55.12 | 1,531,665 | +0.28(+0.51%) |
Nov 06, 2017 | 54.42 | 55.18 | 54.17 | 54.84 | 1,948,841 | +0.79(+1.47%) |
Nov 03, 2017 | 52.62 | 54.10 | 52.58 | 54.05 | 2,214,868 | +1.08(+2.03%) |
Nov 02, 2017 | 53.88 | 54.01 | 52.70 | 52.97 | 1,566,820 | -0.76(-1.42%) |