Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.45 | 52.05 | 49.99 | 50.74 | 4,582,910 | -0.49(-0.95%) |
Jan 30, 2018 | 52.35 | 52.58 | 51.23 | 51.23 | 3,747,602 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.29 | 52.20 | 53.15 | 4,765,798 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,209 | +0.87(+1.68%) |
Jan 25, 2018 | 52.42 | 52.56 | 51.42 | 51.80 | 3,856,116 | -0.19(-0.36%) |
Jan 24, 2018 | 51.60 | 52.53 | 51.10 | 51.99 | 2,584,976 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.60 | 50.49 | 51.20 | 5,015,354 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.98 | 51.64 | 4,320,465 | -0.16(-0.30%) |
Jan 19, 2018 | 51.56 | 52.36 | 51.26 | 51.79 | 5,904,887 | +0.10(+0.19%) |
Jan 18, 2018 | 52.35 | 52.54 | 50.45 | 51.70 | 20,006,598 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.64 | 54.21 | 55.59 | 8,345,111 | +0.73(+1.33%) |
Jan 16, 2018 | 54.71 | 55.64 | 54.10 | 54.86 | 3,985,887 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.21 | 55.72 | 54.50 | 55.51 | 2,811,863 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.88 | 52.90 | 54.79 | 5,183,561 | +1.92(+3.63%) |
Jan 09, 2018 | 53.65 | 53.72 | 52.67 | 52.87 | 3,622,130 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.77 | 52.34 | 53.65 | 5,155,120 | +0.89(+1.68%) |
Jan 05, 2018 | 53.31 | 53.32 | 52.10 | 52.76 | 3,456,417 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.07 | 52.74 | 53.35 | 3,644,809 | +0.20(+0.37%) |
Jan 03, 2018 | 53.57 | 53.79 | 51.66 | 53.16 | 4,202,881 | -0.65(-1.21%) |
Jan 02, 2018 | 52.73 | 53.86 | 52.58 | 53.81 | 3,002,930 | +1.27(+2.41%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.77 | 52.87 | 50.74 | 52.81 | 5,845,052 | +2.24(+4.44%) |
Dec 27, 2017 | 49.31 | 50.65 | 48.96 | 50.56 | 3,037,842 | +1.42(+2.90%) |
Dec 26, 2017 | 48.75 | 49.26 | 48.00 | 49.14 | 2,829,424 | +0.38(+0.78%) |
Dec 22, 2017 | 48.06 | 48.81 | 47.61 | 48.76 | 2,489,571 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.46 | 47.57 | 47.78 | 3,132,898 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.45 | 46.46 | 48.05 | 7,344,014 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.38 | 6,110,684 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.76 | 43.59 | 41.71 | 43.47 | 3,255,213 | +1.91(+4.60%) |
Dec 15, 2017 | 41.75 | 42.08 | 41.24 | 41.56 | 4,651,208 | +0.25(+0.61%) |
Dec 14, 2017 | 40.97 | 41.33 | 40.93 | 41.31 | 3,777,323 | +0.48(+1.17%) |
Dec 13, 2017 | 41.41 | 41.51 | 40.69 | 40.83 | 4,250,923 | -0.53(-1.27%) |
Dec 12, 2017 | 41.35 | 41.83 | 41.15 | 41.36 | 3,507,834 | +0.16(+0.38%) |
Dec 11, 2017 | 40.52 | 41.92 | 40.52 | 41.20 | 4,155,387 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,129 | +0.78(+1.97%) |
Dec 07, 2017 | 40.12 | 40.18 | 39.28 | 39.60 | 3,513,293 | -0.69(-1.72%) |
Dec 06, 2017 | 39.80 | 40.47 | 39.31 | 40.29 | 5,575,144 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.17 | 2,927,534 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.26 | 40.48 | 40.76 | 2,778,207 | +0.15(+0.36%) |
Dec 01, 2017 | 40.79 | 41.26 | 39.74 | 40.62 | 3,845,564 | +0.13(+0.31%) |
Nov 30, 2017 | 40.48 | 41.12 | 40.12 | 40.49 | 4,518,607 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.28 | 39.80 | 40.23 | 5,063,350 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.20 | 42.23 | 8,820,245 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.38 | 40.47 | 41.01 | 3,169,748 | -0.17(-0.40%) |
Nov 24, 2017 | 41.75 | 41.84 | 41.05 | 41.17 | 1,339,083 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.75 | 41.59 | 3,336,737 | +1.22(+3.02%) |
Nov 21, 2017 | 41.68 | 41.68 | 39.23 | 40.37 | 6,415,748 | -0.80(-1.94%) |
Nov 20, 2017 | 41.25 | 41.50 | 40.72 | 41.17 | 4,968,479 | -1.16(-2.74%) |
Nov 17, 2017 | 40.97 | 42.53 | 40.97 | 42.33 | 3,659,259 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.03 | 41.26 | 3,435,266 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.33 | 39.73 | 41.17 | 4,853,347 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,300,978 | -1.23(-2.92%) |
Nov 13, 2017 | 41.65 | 42.79 | 41.50 | 42.07 | 3,247,479 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.37 | 41.70 | 41.95 | 4,577,976 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.05 | 42.26 | 7,865,442 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.62 | 44.25 | 44.76 | 3,432,381 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,047 | -0.31(-0.68%) |
Nov 06, 2017 | 46.04 | 46.51 | 45.39 | 46.13 | 1,770,201 | +0.17(+0.36%) |
Nov 03, 2017 | 46.09 | 46.26 | 45.56 | 45.96 | 1,885,389 | -0.33(-0.72%) |
Nov 02, 2017 | 46.51 | 46.59 | 45.91 | 46.29 | 2,110,956 | -0.23(-0.50%) |