Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.45 | 52.04 | 49.98 | 50.73 | 4,583,422 | -0.49(-0.95%) |
Jan 30, 2018 | 52.34 | 52.58 | 51.22 | 51.22 | 3,748,021 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.28 | 52.20 | 53.14 | 4,766,331 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,524 | +0.87(+1.68%) |
Jan 25, 2018 | 52.41 | 52.56 | 51.42 | 51.80 | 3,856,547 | -0.19(-0.36%) |
Jan 24, 2018 | 51.59 | 52.52 | 51.10 | 51.98 | 2,585,265 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.59 | 50.49 | 51.19 | 5,015,914 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.97 | 51.63 | 4,320,948 | -0.16(-0.30%) |
Jan 19, 2018 | 51.55 | 52.35 | 51.25 | 51.79 | 5,905,546 | +0.10(+0.19%) |
Jan 18, 2018 | 52.34 | 52.54 | 50.44 | 51.69 | 20,008,834 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.63 | 54.21 | 55.58 | 8,346,043 | +0.73(+1.33%) |
Jan 16, 2018 | 54.70 | 55.63 | 54.09 | 54.85 | 3,986,333 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.20 | 55.72 | 54.49 | 55.50 | 2,812,177 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.87 | 52.89 | 54.78 | 5,184,140 | +1.92(+3.63%) |
Jan 09, 2018 | 53.64 | 53.72 | 52.67 | 52.86 | 3,622,535 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.76 | 52.33 | 53.64 | 5,155,696 | +0.89(+1.68%) |
Jan 05, 2018 | 53.30 | 53.31 | 52.09 | 52.75 | 3,456,803 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.06 | 52.74 | 53.35 | 3,645,216 | +0.20(+0.37%) |
Jan 03, 2018 | 53.56 | 53.79 | 51.65 | 53.15 | 4,203,351 | -0.65(-1.21%) |
Jan 02, 2018 | 52.72 | 53.86 | 52.58 | 53.81 | 3,003,266 | +1.27(+2.41%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.76 | 52.86 | 50.74 | 52.80 | 5,845,705 | +2.24(+4.44%) |
Dec 27, 2017 | 49.30 | 50.65 | 48.96 | 50.56 | 3,038,182 | +1.42(+2.90%) |
Dec 26, 2017 | 48.74 | 49.25 | 47.99 | 49.13 | 2,829,740 | +0.38(+0.78%) |
Dec 22, 2017 | 48.05 | 48.80 | 47.60 | 48.75 | 2,489,849 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.45 | 47.56 | 47.78 | 3,133,248 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.44 | 46.45 | 48.04 | 7,344,835 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.37 | 6,111,367 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.75 | 43.59 | 41.70 | 43.47 | 3,255,576 | +1.91(+4.60%) |
Dec 15, 2017 | 41.74 | 42.07 | 41.24 | 41.56 | 4,651,728 | +0.25(+0.61%) |
Dec 14, 2017 | 40.96 | 41.33 | 40.92 | 41.30 | 3,777,745 | +0.48(+1.17%) |
Dec 13, 2017 | 41.40 | 41.51 | 40.68 | 40.83 | 4,251,398 | -0.53(-1.27%) |
Dec 12, 2017 | 41.34 | 41.82 | 41.14 | 41.35 | 3,508,226 | +0.16(+0.38%) |
Dec 11, 2017 | 40.51 | 41.92 | 40.51 | 41.20 | 4,155,851 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,552 | +0.78(+1.97%) |
Dec 07, 2017 | 40.11 | 40.17 | 39.27 | 39.60 | 3,513,686 | -0.69(-1.72%) |
Dec 06, 2017 | 39.79 | 40.46 | 39.30 | 40.29 | 5,575,767 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.16 | 2,927,861 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.25 | 40.47 | 40.76 | 2,778,518 | +0.15(+0.36%) |
Dec 01, 2017 | 40.79 | 41.25 | 39.73 | 40.61 | 3,845,993 | +0.13(+0.31%) |
Nov 30, 2017 | 40.47 | 41.12 | 40.11 | 40.48 | 4,519,112 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.27 | 39.79 | 40.22 | 5,063,916 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.19 | 42.23 | 8,821,230 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.37 | 40.46 | 41.00 | 3,170,102 | -0.17(-0.40%) |
Nov 24, 2017 | 41.74 | 41.84 | 41.05 | 41.17 | 1,339,232 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.74 | 41.59 | 3,337,110 | +1.22(+3.02%) |
Nov 21, 2017 | 41.67 | 41.67 | 39.23 | 40.37 | 6,416,465 | -0.80(-1.94%) |
Nov 20, 2017 | 41.24 | 41.50 | 40.72 | 41.17 | 4,969,034 | -1.16(-2.74%) |
Nov 17, 2017 | 40.96 | 42.52 | 40.96 | 42.33 | 3,659,668 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.02 | 41.25 | 3,435,649 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.32 | 39.72 | 41.17 | 4,853,890 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,301,905 | -1.23(-2.92%) |
Nov 13, 2017 | 41.64 | 42.79 | 41.50 | 42.06 | 3,247,842 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.36 | 41.69 | 41.95 | 4,578,488 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.04 | 42.26 | 7,866,320 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.61 | 44.25 | 44.76 | 3,432,764 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,295 | -0.31(-0.68%) |
Nov 06, 2017 | 46.03 | 46.50 | 45.38 | 46.12 | 1,770,399 | +0.17(+0.36%) |
Nov 03, 2017 | 46.08 | 46.26 | 45.56 | 45.96 | 1,885,600 | -0.33(-0.72%) |
Nov 02, 2017 | 46.50 | 46.59 | 45.91 | 46.29 | 2,111,192 | -0.23(-0.50%) |