Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.03 | 50.39 | 48.63 | 48.93 | 4,837,535 | -0.84(-1.68%) |
Jan 30, 2018 | 50.86 | 50.95 | 49.43 | 49.77 | 5,875,024 | -1.56(-3.05%) |
Jan 29, 2018 | 51.40 | 52.23 | 51.21 | 51.33 | 4,325,841 | -0.31(-0.60%) |
Jan 26, 2018 | 50.49 | 51.65 | 50.46 | 51.64 | 2,725,277 | +1.19(+2.35%) |
Jan 25, 2018 | 51.40 | 51.40 | 49.93 | 50.46 | 3,940,973 | -0.69(-1.34%) |
Jan 24, 2018 | 51.98 | 52.16 | 50.73 | 51.14 | 5,342,523 | -0.85(-1.64%) |
Jan 23, 2018 | 51.60 | 52.23 | 51.30 | 52.00 | 3,083,385 | +0.50(+0.97%) |
Jan 22, 2018 | 50.99 | 51.50 | 50.24 | 51.50 | 3,940,895 | +0.48(+0.93%) |
Jan 19, 2018 | 50.33 | 51.03 | 49.44 | 51.02 | 7,362,310 | +2.03(+4.15%) |
Jan 18, 2018 | 48.79 | 49.28 | 48.53 | 48.99 | 3,769,736 | +0.20(+0.40%) |
Jan 17, 2018 | 47.98 | 49.06 | 47.71 | 48.79 | 4,441,476 | +0.90(+1.88%) |
Jan 16, 2018 | 48.29 | 49.27 | 47.67 | 47.90 | 6,044,537 | -0.36(-0.74%) |
Jan 12, 2018 | 48.25 | 48.25 | 48.25 | 0 | +2.08(+4.50%) | |
Jan 11, 2018 | 44.76 | 46.20 | 44.41 | 46.17 | 6,423,321 | +1.72(+3.87%) |
Jan 10, 2018 | 44.81 | 44.45 | 5,917,526 | +1.37(+3.19%) | ||
Jan 09, 2018 | 43.14 | 43.63 | 42.50 | 43.08 | 6,305,950 | +0.09(+0.21%) |
Jan 08, 2018 | 44.32 | 44.64 | 41.82 | 42.98 | 15,714,108 | +1.92(+4.67%) |
Jan 05, 2018 | 41.44 | 41.89 | 40.67 | 41.07 | 6,034,483 | -0.24(-0.59%) |
Jan 04, 2018 | 42.32 | 42.39 | 39.68 | 41.31 | 6,783,476 | -0.74(-1.76%) |
Jan 03, 2018 | 42.57 | 42.58 | 41.67 | 42.05 | 4,692,526 | -0.52(-1.22%) |
Jan 02, 2018 | 41.39 | 42.64 | 41.32 | 42.57 | 6,738,390 | +1.60(+3.91%) |
Dec 29, 2017 | 40.97 | 40.97 | 40.97 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.56 | 41.66 | 41.13 | 41.31 | 4,012,688 | -0.46(-1.10%) |
Dec 27, 2017 | 42.82 | 42.89 | 41.43 | 41.77 | 5,524,641 | -1.19(-2.78%) |
Dec 26, 2017 | 40.66 | 43.27 | 40.66 | 42.96 | 7,672,921 | +2.43(+5.98%) |
Dec 22, 2017 | 40.48 | 40.78 | 40.23 | 40.54 | 3,930,563 | +0.14(+0.36%) |
Dec 21, 2017 | 40.08 | 40.54 | 39.52 | 40.39 | 3,165,712 | +0.26(+0.64%) |
Dec 20, 2017 | 40.43 | 40.51 | 39.82 | 40.14 | 2,867,919 | +0.19(+0.47%) |
Dec 19, 2017 | 40.50 | 40.67 | 39.59 | 39.95 | 3,940,313 | -0.30(-0.75%) |
Dec 18, 2017 | 38.95 | 40.38 | 38.95 | 40.25 | 6,349,768 | +1.46(+3.76%) |
Dec 15, 2017 | 38.26 | 39.36 | 37.75 | 38.79 | 9,946,352 | +1.19(+3.15%) |
Dec 14, 2017 | 38.50 | 38.67 | 37.29 | 37.61 | 4,237,942 | -0.71(-1.85%) |
Dec 13, 2017 | 38.13 | 38.74 | 38.07 | 38.32 | 5,498,066 | +0.32(+0.85%) |
Dec 12, 2017 | 37.99 | 38.51 | 37.81 | 37.99 | 3,951,215 | -0.13(-0.34%) |
Dec 11, 2017 | 37.62 | 38.32 | 37.39 | 38.12 | 3,611,950 | +0.51(+1.37%) |
Dec 08, 2017 | 37.61 | 37.63 | 36.66 | 37.61 | 3,978,633 | +0.68(+1.84%) |
Dec 07, 2017 | 37.02 | 37.43 | 36.76 | 36.93 | 5,281,375 | +0.56(+1.54%) |
Dec 06, 2017 | 37.10 | 35.70 | 36.37 | 4,271,829 | -0.09(-0.25%) | |
Dec 05, 2017 | 37.28 | 37.33 | 35.89 | 36.46 | 5,155,849 | -1.01(-2.70%) |
Dec 04, 2017 | 36.51 | 38.46 | 36.48 | 37.47 | 9,563,016 | +1.57(+4.37%) |
Dec 01, 2017 | 35.86 | 36.34 | 35.19 | 35.90 | 5,612,340 | +0.06(+0.17%) |
Nov 30, 2017 | 35.74 | 37.00 | 35.68 | 35.84 | 8,512,795 | +0.20(+0.57%) |
Nov 29, 2017 | 34.48 | 36.31 | 34.44 | 35.64 | 9,588,928 | +1.26(+3.67%) |
Nov 28, 2017 | 33.94 | 34.48 | 33.57 | 34.38 | 4,725,499 | +0.60(+1.77%) |
Nov 27, 2017 | 33.79 | 34.24 | 33.35 | 33.78 | 4,158,139 | +0.09(+0.27%) |
Nov 24, 2017 | 33.73 | 34.29 | 33.61 | 33.69 | 2,761,523 | +0.34(+1.03%) |
Nov 22, 2017 | 33.09 | 33.76 | 32.93 | 33.35 | 3,626,692 | +0.31(+0.95%) |
Nov 21, 2017 | 33.11 | 33.17 | 32.64 | 33.03 | 4,043,948 | -0.08(-0.25%) |
Nov 20, 2017 | 32.63 | 33.21 | 32.36 | 33.11 | 4,283,794 | +0.45(+1.37%) |
Nov 17, 2017 | 32.12 | 32.83 | 31.99 | 32.67 | 5,601,792 | +1.10(+3.48%) |
Nov 16, 2017 | 31.80 | 31.86 | 31.24 | 31.57 | 3,250,799 | -0.01(-0.05%) |
Nov 15, 2017 | 31.15 | 31.82 | 30.90 | 31.58 | 4,675,406 | +0.05(+0.17%) |
Nov 14, 2017 | 30.59 | 31.54 | 30.59 | 31.53 | 4,433,506 | +0.76(+2.48%) |
Nov 13, 2017 | 32.05 | 32.34 | 30.57 | 30.77 | 6,630,496 | -1.39(-4.32%) |
Nov 10, 2017 | 31.22 | 32.23 | 31.16 | 32.16 | 9,491,519 | +1.40(+4.54%) |
Nov 09, 2017 | 28.58 | 31.14 | 28.37 | 30.76 | 32,373,486 | +0.28(+0.93%) |
Nov 08, 2017 | 30.54 | 31.10 | 30.20 | 30.48 | 7,926,458 | +0.07(+0.25%) |
Nov 07, 2017 | 31.78 | 31.82 | 30.13 | 30.40 | 9,013,332 | -1.44(-4.53%) |
Nov 06, 2017 | 31.49 | 32.00 | 31.12 | 31.84 | 4,940,452 | +0.44(+1.40%) |
Nov 03, 2017 | 31.60 | 32.11 | 31.28 | 31.40 | 6,510,233 | -0.16(-0.50%) |
Nov 02, 2017 | 31.75 | 31.75 | 31.05 | 31.56 | 4,453,431 | +0.25(+0.81%) |