Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.74 | 53.32 | 51.66 | 52.94 | 6,117,363 | +1.69(+3.29%) |
Jan 30, 2018 | 51.12 | 51.40 | 51.03 | 51.26 | 4,864,311 | -0.09(-0.17%) |
Jan 29, 2018 | 51.45 | 51.81 | 51.25 | 51.35 | 6,108,322 | -0.38(-0.73%) |
Jan 26, 2018 | 52.29 | 52.53 | 51.01 | 51.73 | 7,249,757 | +0.02(+0.04%) |
Jan 25, 2018 | 52.63 | 53.14 | 50.89 | 51.71 | 10,487,889 | -1.70(-3.18%) |
Jan 24, 2018 | 52.97 | 54.05 | 52.17 | 53.40 | 16,769,566 | -3.41(-6.00%) |
Jan 23, 2018 | 56.28 | 56.98 | 55.95 | 56.81 | 3,395,817 | +0.19(+0.33%) |
Jan 22, 2018 | 56.52 | 56.86 | 56.07 | 56.63 | 3,629,969 | +0.04(+0.07%) |
Jan 19, 2018 | 57.11 | 57.11 | 56.30 | 56.59 | 3,233,107 | -0.27(-0.48%) |
Jan 18, 2018 | 57.22 | 56.10 | 56.86 | 4,072,480 | +0.18(+0.31%) | |
Jan 17, 2018 | 56.83 | 57.10 | 56.34 | 56.69 | 3,230,730 | +0.18(+0.31%) |
Jan 16, 2018 | 57.30 | 57.58 | 56.07 | 56.51 | 5,420,965 | -0.48(-0.84%) |
Jan 12, 2018 | 56.99 | 56.99 | 56.99 | 0 | +2.00(+3.63%) | |
Jan 11, 2018 | 53.11 | 55.56 | 52.81 | 54.99 | 11,633,115 | +2.57(+4.91%) |
Jan 10, 2018 | 52.63 | 52.42 | 7,850,976 | +1.66(+3.26%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 50.69 | 50.76 | 3,514,221 | -0.05(-0.10%) |
Jan 08, 2018 | 51.27 | 51.31 | 50.61 | 50.81 | 3,606,963 | -0.51(-0.99%) |
Jan 05, 2018 | 51.44 | 51.50 | 51.10 | 51.32 | 3,044,894 | -0.02(-0.04%) |
Jan 04, 2018 | 51.15 | 53.02 | 50.94 | 51.34 | 3,649,515 | +0.32(+0.63%) |
Jan 03, 2018 | 51.52 | 51.52 | 50.74 | 51.01 | 5,206,736 | -0.63(-1.23%) |
Jan 02, 2018 | 51.00 | 51.74 | 50.76 | 51.65 | 4,190,575 | +0.94(+1.85%) |
Dec 29, 2017 | 50.71 | 50.71 | 50.71 | 0 | -0.42(-0.82%) | |
Dec 28, 2017 | 51.12 | 51.30 | 50.90 | 51.13 | 1,893,295 | +0.06(+0.11%) |
Dec 27, 2017 | 51.46 | 51.54 | 50.74 | 51.07 | 2,905,029 | -0.44(-0.85%) |
Dec 26, 2017 | 51.02 | 51.87 | 51.00 | 51.51 | 2,846,309 | +0.25(+0.49%) |
Dec 22, 2017 | 51.38 | 51.54 | 51.09 | 51.26 | 2,488,138 | -0.19(-0.38%) |
Dec 21, 2017 | 50.84 | 52.12 | 50.75 | 51.45 | 7,205,324 | +0.85(+1.68%) |
Dec 20, 2017 | 50.26 | 50.78 | 49.92 | 50.60 | 5,306,574 | +0.47(+0.93%) |
Dec 19, 2017 | 50.29 | 50.50 | 49.98 | 50.14 | 3,097,635 | -0.05(-0.10%) |
Dec 18, 2017 | 49.95 | 50.35 | 49.95 | 50.19 | 3,320,178 | +0.42(+0.84%) |
Dec 15, 2017 | 49.39 | 50.20 | 49.12 | 49.77 | 9,310,023 | +0.83(+1.69%) |
Dec 14, 2017 | 49.31 | 50.06 | 48.81 | 48.94 | 4,620,151 | +0.12(+0.24%) |
Dec 13, 2017 | 49.30 | 49.46 | 48.59 | 48.82 | 2,849,333 | -0.37(-0.75%) |
Dec 12, 2017 | 49.97 | 50.22 | 49.19 | 49.19 | 2,870,910 | -0.81(-1.62%) |
Dec 11, 2017 | 49.49 | 50.28 | 49.47 | 50.00 | 2,909,337 | +0.27(+0.55%) |
Dec 08, 2017 | 49.93 | 50.48 | 49.64 | 49.73 | 3,917,131 | +0.14(+0.28%) |
Dec 07, 2017 | 48.28 | 49.63 | 48.05 | 49.59 | 3,124,612 | +1.24(+2.56%) |
Dec 06, 2017 | 48.14 | 48.55 | 47.95 | 48.35 | 2,863,805 | +0.14(+0.28%) |
Dec 05, 2017 | 48.59 | 48.73 | 47.96 | 48.22 | 3,685,731 | -0.45(-0.92%) |
Dec 04, 2017 | 48.83 | 50.17 | 48.44 | 48.67 | 7,298,469 | +0.91(+1.90%) |
Dec 01, 2017 | 48.41 | 49.10 | 48.08 | 47.76 | 6,391,553 | -1.45(-2.95%) |
Nov 30, 2017 | 48.50 | 49.82 | 48.05 | 49.21 | 6,133,881 | +1.21(+2.52%) |
Nov 29, 2017 | 48.13 | 49.86 | 47.43 | 48.00 | 8,363,836 | +0.03(+0.06%) |
Nov 28, 2017 | 47.21 | 48.17 | 46.98 | 47.97 | 3,964,554 | +0.78(+1.65%) |
Nov 27, 2017 | 47.38 | 47.60 | 47.08 | 47.19 | 2,699,183 | -0.14(-0.29%) |
Nov 24, 2017 | 47.43 | 47.52 | 47.13 | 47.33 | 1,387,551 | -0.10(-0.21%) |
Nov 22, 2017 | 47.35 | 47.73 | 47.05 | 47.43 | 2,387,375 | +0.01(+0.02%) |
Nov 21, 2017 | 46.68 | 47.68 | 46.34 | 47.42 | 2,862,355 | +0.94(+2.01%) |
Nov 20, 2017 | 46.13 | 46.67 | 45.93 | 46.48 | 2,499,335 | +0.29(+0.63%) |
Nov 17, 2017 | 46.39 | 46.54 | 45.99 | 46.19 | 2,385,238 | -0.28(-0.61%) |
Nov 16, 2017 | 46.06 | 46.84 | 46.04 | 46.47 | 4,577,864 | +0.48(+1.04%) |
Nov 15, 2017 | 44.55 | 46.11 | 44.30 | 45.99 | 5,354,459 | +1.34(+3.01%) |
Nov 14, 2017 | 44.15 | 44.81 | 44.12 | 44.65 | 1,874,693 | +0.07(+0.15%) |
Nov 13, 2017 | 44.47 | 44.70 | 44.18 | 44.58 | 1,818,508 | -0.08(-0.17%) |
Nov 10, 2017 | 44.48 | 44.95 | 44.41 | 44.66 | 2,496,261 | +0.15(+0.33%) |
Nov 09, 2017 | 44.59 | 45.08 | 44.11 | 44.51 | 3,661,868 | -0.58(-1.29%) |
Nov 08, 2017 | 45.15 | 45.69 | 44.58 | 45.10 | 3,288,903 | -0.09(-0.19%) |
Nov 07, 2017 | 46.21 | 46.23 | 45.13 | 45.18 | 3,861,440 | -1.02(-2.21%) |
Nov 06, 2017 | 46.16 | 46.78 | 45.98 | 46.21 | 4,369,185 | +0.06(+0.13%) |
Nov 03, 2017 | 46.06 | 46.30 | 45.51 | 46.15 | 4,151,188 | +0.09(+0.19%) |
Nov 02, 2017 | 46.48 | 46.61 | 45.80 | 46.06 | 2,478,734 | -0.47(-1.00%) |