Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.46 | 52.74 | 52.14 | 52.29 | 4,017,218 | -0.01(-0.02%) |
Jan 30, 2018 | 52.37 | 52.63 | 52.22 | 52.30 | 6,106,438 | -0.41(-0.78%) |
Jan 29, 2018 | 52.93 | 53.21 | 52.71 | 52.71 | 4,310,693 | -0.22(-0.41%) |
Jan 26, 2018 | 53.02 | 53.16 | 52.46 | 52.93 | 4,303,041 | +0.13(+0.25%) |
Jan 25, 2018 | 53.33 | 53.36 | 52.55 | 52.79 | 5,676,876 | -0.36(-0.68%) |
Jan 24, 2018 | 53.29 | 53.56 | 52.88 | 53.16 | 7,122,134 | -0.03(-0.05%) |
Jan 23, 2018 | 52.86 | 53.45 | 52.62 | 53.18 | 5,673,411 | +0.13(+0.25%) |
Jan 22, 2018 | 52.79 | 53.05 | 52.50 | 53.05 | 4,878,144 | +0.14(+0.27%) |
Jan 19, 2018 | 52.11 | 52.91 | 52.11 | 52.90 | 6,573,727 | +0.83(+1.60%) |
Jan 18, 2018 | 52.50 | 52.60 | 51.93 | 52.07 | 5,407,457 | -0.29(-0.56%) |
Jan 17, 2018 | 52.22 | 52.47 | 51.60 | 52.37 | 7,675,036 | +0.32(+0.61%) |
Jan 16, 2018 | 52.99 | 53.00 | 51.82 | 52.05 | 9,818,864 | -0.50(-0.96%) |
Jan 12, 2018 | 52.55 | 52.55 | 52.55 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 51.74 | 52.24 | 51.62 | 52.22 | 8,735,015 | +0.81(+1.57%) |
Jan 10, 2018 | 52.09 | 51.42 | 10,337,107 | +0.62(+1.22%) | ||
Jan 09, 2018 | 50.30 | 51.22 | 50.28 | 50.80 | 7,592,604 | +0.68(+1.36%) |
Jan 08, 2018 | 50.16 | 50.26 | 49.78 | 50.12 | 7,683,425 | -0.09(-0.18%) |
Jan 05, 2018 | 50.10 | 50.23 | 49.81 | 50.21 | 4,709,308 | +0.33(+0.66%) |
Jan 04, 2018 | 50.01 | 50.49 | 49.79 | 49.88 | 7,389,823 | +0.27(+0.54%) |
Jan 03, 2018 | 49.40 | 49.75 | 49.24 | 49.61 | 5,366,095 | +0.09(+0.19%) |
Jan 02, 2018 | 49.74 | 49.77 | 49.20 | 49.52 | 7,143,552 | +0.13(+0.25%) |
Dec 29, 2017 | 49.39 | 49.39 | 49.39 | 0 | -0.50(-1.01%) | |
Dec 28, 2017 | 49.71 | 49.92 | 49.53 | 49.90 | 3,794,305 | +0.27(+0.54%) |
Dec 27, 2017 | 49.89 | 49.98 | 49.55 | 49.63 | 3,425,576 | -0.23(-0.45%) |
Dec 26, 2017 | 50.31 | 50.49 | 49.69 | 49.86 | 4,338,429 | -0.46(-0.92%) |
Dec 22, 2017 | 50.66 | 50.66 | 49.96 | 50.32 | 4,239,091 | -0.18(-0.37%) |
Dec 21, 2017 | 50.13 | 50.68 | 50.05 | 50.50 | 6,904,159 | +0.66(+1.33%) |
Dec 20, 2017 | 50.43 | 50.52 | 49.37 | 49.84 | 11,100,303 | -0.20(-0.40%) |
Dec 19, 2017 | 50.54 | 50.54 | 49.97 | 50.04 | 6,022,486 | -0.20(-0.40%) |
Dec 18, 2017 | 49.96 | 50.49 | 49.89 | 50.24 | 8,415,281 | +0.66(+1.34%) |
Dec 15, 2017 | 48.82 | 50.10 | 48.61 | 49.58 | 17,318,828 | +1.04(+2.14%) |
Dec 14, 2017 | 49.27 | 49.44 | 48.33 | 48.54 | 19,281,290 | -0.51(-1.04%) |
Dec 13, 2017 | 49.48 | 49.95 | 48.98 | 49.05 | 11,993,712 | -0.53(-1.08%) |
Dec 12, 2017 | 49.41 | 49.80 | 49.17 | 49.59 | 10,584,247 | +0.43(+0.87%) |
Dec 11, 2017 | 49.54 | 49.70 | 49.01 | 49.16 | 6,581,706 | -0.39(-0.79%) |
Dec 08, 2017 | 49.90 | 49.93 | 49.24 | 49.55 | 9,834,792 | +0.02(+0.03%) |
Dec 07, 2017 | 49.01 | 49.84 | 48.85 | 49.54 | 10,017,206 | +0.35(+0.71%) |
Dec 06, 2017 | 49.33 | 49.76 | 49.05 | 49.19 | 9,414,803 | -0.28(-0.57%) |
Dec 05, 2017 | 50.24 | 50.72 | 49.43 | 49.47 | 12,605,117 | -0.97(-1.92%) |
Dec 04, 2017 | 50.82 | 51.20 | 50.35 | 50.44 | 18,726,064 | +0.84(+1.70%) |
Dec 01, 2017 | 49.64 | 49.87 | 48.39 | 49.60 | 16,751,271 | +0.01(+0.02%) |
Nov 30, 2017 | 50.39 | 50.64 | 49.49 | 49.59 | 14,807,612 | -0.43(-0.85%) |
Nov 29, 2017 | 48.90 | 50.23 | 48.88 | 50.01 | 30,966,014 | +1.59(+3.28%) |
Nov 28, 2017 | 46.88 | 48.48 | 46.86 | 48.43 | 18,737,980 | +1.60(+3.43%) |
Nov 27, 2017 | 46.67 | 47.08 | 46.66 | 46.82 | 6,309,332 | +0.09(+0.20%) |
Nov 24, 2017 | 47.30 | 47.31 | 46.70 | 46.73 | 2,215,304 | -0.34(-0.73%) |
Nov 22, 2017 | 47.28 | 47.42 | 47.02 | 47.07 | 5,309,504 | -0.13(-0.27%) |
Nov 21, 2017 | 47.39 | 47.41 | 46.99 | 47.20 | 6,673,782 | -0.02(-0.04%) |
Nov 20, 2017 | 46.94 | 47.23 | 46.75 | 47.21 | 7,643,240 | +0.40(+0.86%) |
Nov 17, 2017 | 46.14 | 46.93 | 46.12 | 46.81 | 6,097,965 | +0.34(+0.74%) |
Nov 16, 2017 | 46.80 | 46.88 | 46.45 | 46.47 | 4,421,489 | -0.06(-0.13%) |
Nov 15, 2017 | 45.97 | 46.85 | 45.82 | 46.53 | 5,892,155 | +0.03(+0.05%) |
Nov 14, 2017 | 45.86 | 46.54 | 45.86 | 46.50 | 8,630,033 | +0.38(+0.83%) |
Nov 13, 2017 | 45.17 | 46.18 | 44.92 | 46.12 | 7,344,387 | +0.69(+1.53%) |
Nov 10, 2017 | 45.69 | 45.86 | 45.41 | 45.42 | 6,459,339 | -0.08(-0.18%) |
Nov 09, 2017 | 45.73 | 46.09 | 45.04 | 45.51 | 11,480,586 | -0.45(-0.98%) |
Nov 08, 2017 | 46.13 | 46.32 | 45.63 | 45.96 | 7,972,109 | -0.36(-0.78%) |
Nov 07, 2017 | 47.67 | 47.73 | 46.26 | 46.32 | 10,664,160 | -1.31(-2.75%) |
Nov 06, 2017 | 47.61 | 47.82 | 47.47 | 47.63 | 4,798,928 | -0.14(-0.30%) |
Nov 03, 2017 | 47.68 | 47.88 | 47.42 | 47.77 | 3,359,748 | -0.06(-0.12%) |
Nov 02, 2017 | 47.49 | 47.95 | 47.09 | 47.83 | 6,299,216 | +0.37(+0.77%) |