Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.26 | 53.18 | 50.72 | 50.80 | 3,162,312 | +0.42(+0.84%) |
Jan 30, 2018 | 50.09 | 50.56 | 49.85 | 50.38 | 1,536,948 | -0.18(-0.36%) |
Jan 29, 2018 | 51.21 | 51.31 | 50.46 | 50.56 | 1,225,895 | -0.82(-1.59%) |
Jan 26, 2018 | 50.87 | 51.41 | 50.35 | 51.38 | 1,045,177 | +1.05(+2.09%) |
Jan 25, 2018 | 50.40 | 50.63 | 50.04 | 50.33 | 939,914 | -0.08(-0.16%) |
Jan 24, 2018 | 50.35 | 50.61 | 49.90 | 50.41 | 705,005 | +0.32(+0.65%) |
Jan 23, 2018 | 50.20 | 50.37 | 49.68 | 50.08 | 681,255 | -0.34(-0.68%) |
Jan 22, 2018 | 49.87 | 50.46 | 49.55 | 50.42 | 1,092,045 | +0.38(+0.75%) |
Jan 19, 2018 | 49.30 | 50.07 | 49.30 | 50.05 | 880,923 | +0.97(+1.97%) |
Jan 18, 2018 | 49.79 | 49.93 | 48.63 | 49.08 | 1,643,708 | -1.05(-2.10%) |
Jan 17, 2018 | 49.31 | 50.26 | 49.19 | 50.13 | 1,408,834 | +1.25(+2.55%) |
Jan 16, 2018 | 49.85 | 50.16 | 48.62 | 48.89 | 942,250 | -0.58(-1.17%) |
Jan 12, 2018 | 49.47 | 49.47 | 49.47 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 49.08 | 49.69 | 49.08 | 49.67 | 615,036 | +0.70(+1.43%) |
Jan 10, 2018 | 49.59 | 49.75 | 48.88 | 48.97 | 615,187 | -0.74(-1.48%) |
Jan 09, 2018 | 49.79 | 50.13 | 49.66 | 49.70 | 703,296 | -0.12(-0.25%) |
Jan 08, 2018 | 49.56 | 49.88 | 49.07 | 49.83 | 758,299 | +0.40(+0.82%) |
Jan 05, 2018 | 49.13 | 49.47 | 49.00 | 49.42 | 889,310 | +0.29(+0.59%) |
Jan 04, 2018 | 49.12 | 49.57 | 49.10 | 49.13 | 862,632 | +0.15(+0.30%) |
Jan 03, 2018 | 49.15 | 49.31 | 48.75 | 48.98 | 805,125 | -0.09(-0.18%) |
Jan 02, 2018 | 48.98 | 48.98 | 48.61 | 49.07 | 767,711 | +0.32(+0.67%) |
Dec 29, 2017 | 48.75 | 48.75 | 48.75 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 49.07 | 49.81 | 48.54 | 49.18 | 675,626 | +0.53(+1.08%) |
Dec 27, 2017 | 48.55 | 48.79 | 48.35 | 48.65 | 447,690 | +0.11(+0.22%) |
Dec 26, 2017 | 48.87 | 49.13 | 48.28 | 48.55 | 421,148 | -0.32(-0.66%) |
Dec 22, 2017 | 49.15 | 49.15 | 48.51 | 48.87 | 436,925 | -0.17(-0.34%) |
Dec 21, 2017 | 49.01 | 49.20 | 48.76 | 49.04 | 641,378 | +0.00(+0.00%) |
Dec 20, 2017 | 48.98 | 49.36 | 48.66 | 49.04 | 620,827 | +0.41(+0.85%) |
Dec 19, 2017 | 48.65 | 48.88 | 48.39 | 48.62 | 867,243 | +0.03(+0.05%) |
Dec 18, 2017 | 48.87 | 49.08 | 48.44 | 48.60 | 956,774 | +0.10(+0.20%) |
Dec 15, 2017 | 47.78 | 48.75 | 47.63 | 48.50 | 2,119,298 | +0.91(+1.92%) |
Dec 14, 2017 | 47.85 | 48.02 | 47.43 | 47.59 | 996,932 | -0.11(-0.24%) |
Dec 13, 2017 | 47.70 | 48.29 | 47.43 | 47.70 | 834,613 | -0.01(-0.02%) |
Dec 12, 2017 | 47.71 | 48.35 | 47.44 | 47.71 | 773,315 | -0.18(-0.37%) |
Dec 11, 2017 | 47.98 | 48.07 | 47.39 | 47.89 | 900,200 | -0.11(-0.22%) |
Dec 08, 2017 | 47.39 | 48.01 | 46.73 | 47.99 | 1,129,819 | +1.01(+2.15%) |
Dec 07, 2017 | 46.76 | 47.06 | 46.63 | 46.98 | 1,488,583 | +0.39(+0.85%) |
Dec 06, 2017 | 46.62 | 47.18 | 46.37 | 46.59 | 1,469,966 | -0.18(-0.39%) |
Dec 05, 2017 | 49.11 | 49.13 | 46.67 | 46.77 | 2,541,281 | -2.96(-5.95%) |
Dec 04, 2017 | 49.73 | 50.00 | 49.67 | 49.73 | 1,295,802 | +0.51(+1.03%) |
Dec 01, 2017 | 50.06 | 50.06 | 48.72 | 49.22 | 996,227 | -0.84(-1.68%) |
Nov 30, 2017 | 49.89 | 50.49 | 49.77 | 50.06 | 1,383,612 | +0.19(+0.39%) |
Nov 29, 2017 | 49.07 | 50.14 | 49.00 | 49.87 | 766,626 | +0.80(+1.63%) |
Nov 28, 2017 | 48.35 | 49.13 | 48.24 | 49.07 | 1,086,198 | +0.88(+1.82%) |
Nov 27, 2017 | 48.01 | 48.70 | 47.91 | 48.19 | 738,422 | +0.19(+0.40%) |
Nov 24, 2017 | 48.05 | 48.07 | 47.78 | 48.00 | 443,089 | +0.09(+0.18%) |
Nov 22, 2017 | 48.18 | 48.25 | 47.79 | 47.91 | 792,718 | -0.25(-0.51%) |
Nov 21, 2017 | 48.05 | 48.17 | 47.63 | 48.16 | 1,233,013 | +0.18(+0.38%) |
Nov 20, 2017 | 47.98 | 48.10 | 47.66 | 47.98 | 1,283,832 | +0.00(+0.00%) |
Nov 17, 2017 | 47.91 | 48.26 | 47.40 | 47.98 | 1,376,418 | +0.00(+0.00%) |
Nov 16, 2017 | 47.00 | 48.20 | 46.72 | 47.98 | 1,553,294 | +1.28(+2.75%) |
Nov 15, 2017 | 46.65 | 47.13 | 46.23 | 46.69 | 1,111,026 | -0.07(-0.15%) |
Nov 14, 2017 | 46.47 | 46.94 | 46.28 | 46.76 | 897,385 | -0.02(-0.04%) |
Nov 13, 2017 | 46.10 | 46.93 | 45.96 | 46.78 | 1,053,323 | +0.55(+1.19%) |
Nov 10, 2017 | 45.93 | 46.29 | 45.64 | 46.23 | 528,435 | +0.31(+0.67%) |
Nov 09, 2017 | 45.95 | 46.39 | 45.72 | 45.92 | 955,413 | -0.17(-0.36%) |
Nov 08, 2017 | 45.75 | 46.24 | 45.57 | 46.09 | 766,988 | +0.27(+0.59%) |
Nov 07, 2017 | 45.70 | 45.86 | 45.04 | 45.82 | 1,084,223 | +0.16(+0.34%) |
Nov 06, 2017 | 45.45 | 45.98 | 45.04 | 45.66 | 1,078,836 | -0.08(-0.17%) |
Nov 03, 2017 | 45.17 | 45.82 | 45.12 | 45.74 | 1,059,084 | +0.43(+0.95%) |
Nov 02, 2017 | 45.07 | 45.43 | 44.56 | 45.31 | 674,242 | +0.26(+0.58%) |