Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.03 | 50.38 | 48.62 | 48.92 | 4,838,190 | -0.84(-1.68%) |
Jan 30, 2018 | 50.86 | 50.94 | 49.42 | 49.76 | 5,875,819 | -1.56(-3.05%) |
Jan 29, 2018 | 51.39 | 52.22 | 51.20 | 51.33 | 4,326,426 | -0.31(-0.60%) |
Jan 26, 2018 | 50.49 | 51.64 | 50.46 | 51.64 | 2,725,645 | +1.19(+2.35%) |
Jan 25, 2018 | 51.39 | 51.39 | 49.92 | 50.45 | 3,941,507 | -0.69(-1.34%) |
Jan 24, 2018 | 51.98 | 52.15 | 50.72 | 51.14 | 5,343,246 | -0.85(-1.64%) |
Jan 23, 2018 | 51.59 | 52.22 | 51.30 | 51.99 | 3,083,802 | +0.50(+0.97%) |
Jan 22, 2018 | 50.99 | 51.49 | 50.24 | 51.49 | 3,941,429 | +0.48(+0.93%) |
Jan 19, 2018 | 50.32 | 51.02 | 49.44 | 51.02 | 7,363,306 | +2.03(+4.15%) |
Jan 18, 2018 | 48.79 | 49.27 | 48.52 | 48.98 | 3,770,246 | +0.20(+0.40%) |
Jan 17, 2018 | 47.97 | 49.05 | 47.71 | 48.79 | 4,442,077 | +0.90(+1.88%) |
Jan 16, 2018 | 48.28 | 49.26 | 47.66 | 47.89 | 6,045,355 | -0.36(-0.74%) |
Jan 12, 2018 | 48.24 | 48.24 | 48.24 | 0 | +2.08(+4.50%) | |
Jan 11, 2018 | 44.75 | 46.20 | 44.40 | 46.17 | 6,424,190 | +1.72(+3.87%) |
Jan 10, 2018 | 44.81 | 44.44 | 5,918,327 | +1.37(+3.19%) | ||
Jan 09, 2018 | 43.13 | 43.62 | 42.50 | 43.07 | 6,306,804 | +0.09(+0.21%) |
Jan 08, 2018 | 44.32 | 44.63 | 41.82 | 42.98 | 15,716,235 | +1.92(+4.67%) |
Jan 05, 2018 | 41.44 | 41.88 | 40.66 | 41.06 | 6,035,300 | -0.24(-0.59%) |
Jan 04, 2018 | 42.31 | 42.39 | 39.68 | 41.30 | 6,784,394 | -0.74(-1.76%) |
Jan 03, 2018 | 42.56 | 42.58 | 41.67 | 42.04 | 4,693,161 | -0.52(-1.22%) |
Jan 02, 2018 | 41.39 | 42.63 | 41.32 | 42.56 | 6,739,301 | +1.60(+3.91%) |
Dec 29, 2017 | 40.96 | 40.96 | 40.96 | 0 | -0.34(-0.82%) | |
Dec 28, 2017 | 41.55 | 41.66 | 41.12 | 41.30 | 4,013,231 | -0.46(-1.10%) |
Dec 27, 2017 | 42.81 | 42.89 | 41.42 | 41.76 | 5,525,389 | -1.19(-2.78%) |
Dec 26, 2017 | 40.65 | 43.27 | 40.65 | 42.96 | 7,673,960 | +2.42(+5.98%) |
Dec 22, 2017 | 40.47 | 40.77 | 40.22 | 40.53 | 3,931,095 | +0.14(+0.36%) |
Dec 21, 2017 | 40.08 | 40.54 | 39.52 | 40.39 | 3,166,141 | +0.26(+0.64%) |
Dec 20, 2017 | 40.43 | 40.50 | 39.81 | 40.13 | 2,868,307 | +0.19(+0.47%) |
Dec 19, 2017 | 40.49 | 40.66 | 39.59 | 39.94 | 3,940,846 | -0.30(-0.75%) |
Dec 18, 2017 | 38.95 | 40.37 | 38.95 | 40.24 | 6,350,628 | +1.46(+3.76%) |
Dec 15, 2017 | 38.26 | 39.35 | 37.74 | 38.79 | 9,947,698 | +1.19(+3.15%) |
Dec 14, 2017 | 38.50 | 38.67 | 37.28 | 37.60 | 4,238,516 | -0.71(-1.85%) |
Dec 13, 2017 | 38.12 | 38.73 | 38.06 | 38.31 | 5,498,810 | +0.32(+0.86%) |
Dec 12, 2017 | 37.99 | 38.51 | 37.80 | 37.99 | 3,951,750 | -0.13(-0.34%) |
Dec 11, 2017 | 37.62 | 38.31 | 37.38 | 38.11 | 3,612,439 | +0.51(+1.37%) |
Dec 08, 2017 | 37.60 | 37.62 | 36.66 | 37.60 | 3,979,172 | +0.68(+1.84%) |
Dec 07, 2017 | 37.01 | 37.43 | 36.75 | 36.92 | 5,282,089 | +0.56(+1.54%) |
Dec 06, 2017 | 37.09 | 35.70 | 36.36 | 4,272,407 | -0.09(-0.25%) | |
Dec 05, 2017 | 37.28 | 37.32 | 35.89 | 36.45 | 5,156,547 | -1.01(-2.70%) |
Dec 04, 2017 | 36.50 | 38.45 | 36.48 | 37.46 | 9,564,312 | +1.57(+4.37%) |
Dec 01, 2017 | 35.86 | 36.34 | 35.19 | 35.90 | 5,613,101 | +0.06(+0.17%) |
Nov 30, 2017 | 35.73 | 36.99 | 35.67 | 35.84 | 8,513,948 | +0.20(+0.57%) |
Nov 29, 2017 | 34.48 | 36.31 | 34.43 | 35.63 | 9,590,227 | +1.26(+3.67%) |
Nov 28, 2017 | 33.93 | 34.48 | 33.56 | 34.37 | 4,726,139 | +0.60(+1.77%) |
Nov 27, 2017 | 33.78 | 34.24 | 33.34 | 33.77 | 4,158,703 | +0.09(+0.27%) |
Nov 24, 2017 | 33.73 | 34.28 | 33.61 | 33.68 | 2,761,897 | +0.34(+1.03%) |
Nov 22, 2017 | 33.09 | 33.76 | 32.93 | 33.34 | 3,627,183 | +0.31(+0.95%) |
Nov 21, 2017 | 33.11 | 33.17 | 32.63 | 33.03 | 4,044,496 | -0.08(-0.25%) |
Nov 20, 2017 | 32.62 | 33.21 | 32.35 | 33.11 | 4,284,375 | +0.45(+1.37%) |
Nov 17, 2017 | 32.12 | 32.83 | 31.98 | 32.66 | 5,602,551 | +1.10(+3.48%) |
Nov 16, 2017 | 31.79 | 31.85 | 31.23 | 31.56 | 3,251,239 | -0.02(-0.05%) |
Nov 15, 2017 | 31.14 | 31.82 | 30.90 | 31.58 | 4,676,040 | +0.05(+0.17%) |
Nov 14, 2017 | 30.58 | 31.53 | 30.58 | 31.53 | 4,434,106 | +0.76(+2.48%) |
Nov 13, 2017 | 32.04 | 32.33 | 30.56 | 30.76 | 6,631,395 | -1.39(-4.32%) |
Nov 10, 2017 | 31.22 | 32.23 | 31.16 | 32.15 | 9,492,805 | +1.40(+4.54%) |
Nov 09, 2017 | 28.57 | 31.14 | 28.37 | 30.76 | 32,377,872 | +0.28(+0.93%) |
Nov 08, 2017 | 30.53 | 31.09 | 30.20 | 30.47 | 7,927,531 | +0.07(+0.25%) |
Nov 07, 2017 | 31.78 | 31.82 | 30.12 | 30.40 | 9,014,553 | -1.44(-4.53%) |
Nov 06, 2017 | 31.49 | 32.00 | 31.11 | 31.84 | 4,941,122 | +0.44(+1.40%) |
Nov 03, 2017 | 31.60 | 32.11 | 31.28 | 31.40 | 6,511,115 | -0.16(-0.50%) |
Nov 02, 2017 | 31.75 | 31.75 | 31.05 | 31.56 | 4,454,034 | +0.25(+0.81%) |