Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.79 | 61.65 | 60.47 | 60.80 | 48,312,296 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,583,068 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.52 | 61.06 | 45,945,888 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,187,208 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,358,256 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.33 | 58,662,084 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.10 | 47,967,636 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,622,644 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,589,148 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.52 | 41,201,272 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.59 | 54,334,440 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.28 | 53.60 | 54.45 | 69,816,416 | -0.71(-1.29%) |
Jan 12, 2018 | 55.16 | 55.16 | 55.16 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.66 | 55.97 | 55.21 | 55.43 | 40,980,112 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,812,924 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,187,340 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.66 | 54.07 | 54.91 | 88,865,656 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,632,352 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.94 | 52.61 | 52.83 | 58,862,920 | +0.28(+0.53%) |
Jan 03, 2018 | 50.49 | 52.86 | 50.40 | 52.56 | 92,073,736 | +3.25(+6.58%) |
Jan 02, 2018 | 48.43 | 49.35 | 48.11 | 49.31 | 35,759,064 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.31 | 48.77 | 48.83 | 24,259,204 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,254,936 | -0.07(-0.14%) |
Dec 26, 2017 | 47.75 | 48.91 | 47.45 | 48.84 | 35,850,564 | +0.54(+1.11%) |
Dec 22, 2017 | 48.09 | 48.40 | 47.31 | 48.30 | 47,125,760 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,372,272 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,163,940 | +0.17(+0.35%) |
Dec 19, 2017 | 48.86 | 48.91 | 48.22 | 48.51 | 37,629,836 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,149,476 | +1.57(+3.31%) |
Dec 15, 2017 | 46.57 | 47.57 | 45.91 | 47.38 | 67,719,536 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,217,292 | +0.07(+0.16%) |
Dec 13, 2017 | 47.62 | 47.63 | 46.01 | 46.05 | 55,962,524 | -1.15(-2.44%) |
Dec 12, 2017 | 47.72 | 47.95 | 46.97 | 47.21 | 45,868,488 | -0.95(-1.96%) |
Dec 11, 2017 | 47.51 | 48.18 | 47.35 | 48.15 | 37,520,336 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.37 | 47,186,340 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.89 | 47.04 | 47.49 | 54,188,836 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,975,524 | +0.38(+0.81%) |
Dec 05, 2017 | 45.12 | 47.67 | 44.67 | 46.44 | 99,128,016 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.64 | 46.17 | 125,257,640 | -2.73(-5.57%) |
Dec 01, 2017 | 49.30 | 49.50 | 48.43 | 48.90 | 82,022,240 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.65 | 83,215,656 | +1.06(+2.18%) |
Nov 29, 2017 | 51.95 | 51.97 | 47.30 | 48.59 | 141,048,080 | -3.53(-6.78%) |
Nov 28, 2017 | 53.02 | 53.11 | 51.51 | 52.12 | 51,765,084 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.77 | 52.94 | 52.97 | 42,706,940 | -0.70(-1.30%) |
Nov 24, 2017 | 53.33 | 53.68 | 53.08 | 53.67 | 18,268,358 | +0.50(+0.94%) |
Nov 22, 2017 | 53.68 | 53.68 | 52.84 | 53.16 | 36,045,108 | -0.24(-0.45%) |
Nov 21, 2017 | 53.32 | 53.52 | 53.05 | 53.40 | 40,315,400 | +0.49(+0.92%) |
Nov 20, 2017 | 52.40 | 53.04 | 52.03 | 52.92 | 39,978,520 | +0.67(+1.29%) |
Nov 17, 2017 | 52.88 | 53.23 | 52.09 | 52.24 | 52,153,524 | -0.06(-0.12%) |
Nov 16, 2017 | 52.65 | 52.95 | 52.22 | 52.31 | 44,500,184 | +0.40(+0.78%) |
Nov 15, 2017 | 52.39 | 52.40 | 51.37 | 51.90 | 50,651,056 | -1.04(-1.96%) |
Nov 14, 2017 | 52.65 | 53.10 | 52.21 | 52.94 | 53,451,264 | +0.38(+0.73%) |
Nov 13, 2017 | 53.43 | 53.68 | 52.41 | 52.56 | 58,829,880 | -0.87(-1.62%) |
Nov 10, 2017 | 52.67 | 54.05 | 52.31 | 53.43 | 126,752,744 | +2.67(+5.27%) |
Nov 09, 2017 | 50.74 | 51.00 | 49.53 | 50.75 | 97,501,128 | -0.95(-1.84%) |
Nov 08, 2017 | 52.37 | 52.40 | 51.23 | 51.70 | 52,801,324 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.63 | 51.92 | 52.41 | 43,184,212 | +0.59(+1.14%) |
Nov 06, 2017 | 51.22 | 51.90 | 51.09 | 51.82 | 39,394,580 | +0.23(+0.45%) |
Nov 03, 2017 | 51.22 | 51.59 | 50.76 | 51.59 | 35,766,832 | +0.68(+1.34%) |
Nov 02, 2017 | 50.92 | 51.37 | 50.34 | 50.91 | 34,585,468 | -0.31(-0.61%) |