Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.09 | 54.78 | 54.00 | 54.51 | 21,893,792 | +0.41(+0.77%) |
Jan 30, 2018 | 54.22 | 54.64 | 54.20 | 54.10 | 19,495,960 | -0.45(-0.82%) |
Jan 29, 2018 | 54.51 | 54.95 | 54.41 | 54.55 | 19,433,354 | -0.09(-0.17%) |
Jan 26, 2018 | 54.60 | 54.73 | 54.07 | 54.64 | 19,610,824 | +0.23(+0.43%) |
Jan 25, 2018 | 54.45 | 54.57 | 54.20 | 54.41 | 21,199,006 | +0.14(+0.26%) |
Jan 24, 2018 | 53.83 | 54.39 | 53.70 | 54.26 | 24,351,110 | +0.82(+1.54%) |
Jan 23, 2018 | 53.30 | 53.74 | 53.22 | 53.44 | 15,610,663 | -0.20(-0.37%) |
Jan 22, 2018 | 53.04 | 53.66 | 53.01 | 53.64 | 14,771,515 | +0.42(+0.79%) |
Jan 19, 2018 | 53.16 | 53.25 | 52.90 | 53.22 | 19,939,174 | +0.22(+0.42%) |
Jan 18, 2018 | 52.93 | 53.30 | 52.92 | 53.00 | 19,675,954 | +0.06(+0.11%) |
Jan 17, 2018 | 52.09 | 53.07 | 51.79 | 52.94 | 28,819,616 | +1.14(+2.21%) |
Jan 16, 2018 | 52.04 | 52.33 | 51.53 | 51.80 | 21,042,432 | -0.04(-0.08%) |
Jan 12, 2018 | 51.84 | 51.84 | 51.84 | 0 | -0.38(-0.73%) | |
Jan 11, 2018 | 52.75 | 52.76 | 51.95 | 52.22 | 26,627,970 | -0.09(-0.17%) |
Jan 10, 2018 | 52.54 | 52.31 | 21,849,632 | +0.71(+1.38%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 51.44 | 51.60 | 19,024,084 | +0.18(+0.35%) |
Jan 08, 2018 | 51.93 | 51.99 | 51.33 | 51.41 | 18,786,750 | -0.59(-1.13%) |
Jan 05, 2018 | 52.01 | 52.05 | 51.45 | 52.00 | 17,156,408 | +0.35(+0.67%) |
Jan 04, 2018 | 51.36 | 52.25 | 51.31 | 51.65 | 22,612,732 | +0.64(+1.25%) |
Jan 03, 2018 | 50.73 | 51.19 | 50.63 | 51.02 | 17,136,556 | +0.39(+0.77%) |
Jan 02, 2018 | 50.59 | 50.85 | 50.30 | 50.63 | 16,673,859 | +0.35(+0.69%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.52(-1.03%) | |
Dec 28, 2017 | 50.58 | 50.81 | 50.48 | 50.80 | 12,730,905 | +0.29(+0.57%) |
Dec 27, 2017 | 50.63 | 50.75 | 50.27 | 50.51 | 12,077,749 | -0.15(-0.29%) |
Dec 26, 2017 | 50.96 | 51.15 | 50.39 | 50.66 | 14,072,740 | -0.35(-0.68%) |
Dec 22, 2017 | 51.38 | 51.58 | 50.71 | 51.01 | 14,061,723 | -0.05(-0.10%) |
Dec 21, 2017 | 50.29 | 51.48 | 50.29 | 51.06 | 26,703,272 | +1.22(+2.44%) |
Dec 20, 2017 | 50.45 | 50.61 | 49.77 | 49.84 | 19,963,782 | -0.18(-0.36%) |
Dec 19, 2017 | 50.72 | 50.78 | 49.96 | 50.02 | 20,586,116 | -0.46(-0.92%) |
Dec 18, 2017 | 50.09 | 50.65 | 50.03 | 50.49 | 23,511,186 | +0.87(+1.75%) |
Dec 15, 2017 | 49.27 | 50.26 | 49.18 | 49.62 | 44,004,600 | +0.54(+1.10%) |
Dec 14, 2017 | 49.35 | 49.72 | 49.07 | 49.08 | 17,716,300 | -0.15(-0.30%) |
Dec 13, 2017 | 49.98 | 50.14 | 49.21 | 49.23 | 20,922,160 | -0.77(-1.54%) |
Dec 12, 2017 | 50.00 | 50.19 | 48.65 | 50.00 | 29,500,592 | +1.21(+2.48%) |
Dec 11, 2017 | 48.86 | 49.14 | 48.60 | 48.79 | 19,157,710 | -0.36(-0.74%) |
Dec 08, 2017 | 49.15 | 49.66 | 49.01 | 49.15 | 26,567,516 | -0.04(-0.08%) |
Dec 07, 2017 | 48.44 | 49.72 | 48.31 | 49.19 | 39,809,076 | +0.65(+1.35%) |
Dec 06, 2017 | 48.63 | 48.98 | 48.17 | 48.54 | 32,284,844 | +0.02(+0.03%) |
Dec 05, 2017 | 48.61 | 49.23 | 47.60 | 48.52 | 47,968,408 | +0.96(+2.02%) |
Dec 04, 2017 | 47.46 | 47.63 | 47.41 | 47.56 | 34,643,044 | +0.99(+2.12%) |
Dec 01, 2017 | 46.88 | 47.38 | 46.40 | 46.57 | 37,699,564 | -0.22(-0.48%) |
Nov 30, 2017 | 47.26 | 47.51 | 46.72 | 46.80 | 37,384,872 | -0.17(-0.37%) |
Nov 29, 2017 | 46.28 | 47.44 | 46.16 | 46.97 | 35,615,020 | +0.92(+2.00%) |
Nov 28, 2017 | 44.64 | 46.32 | 44.52 | 46.05 | 30,992,152 | +1.34(+3.00%) |
Nov 27, 2017 | 44.77 | 45.13 | 44.63 | 44.71 | 13,342,595 | -0.12(-0.26%) |
Nov 24, 2017 | 44.91 | 45.01 | 44.77 | 44.83 | 6,499,763 | +0.02(+0.06%) |
Nov 22, 2017 | 45.13 | 45.26 | 44.77 | 44.80 | 13,782,277 | -0.38(-0.84%) |
Nov 21, 2017 | 44.82 | 45.23 | 44.74 | 45.18 | 16,583,018 | +0.39(+0.87%) |
Nov 20, 2017 | 44.85 | 44.92 | 44.63 | 44.79 | 20,444,836 | -0.08(-0.18%) |
Nov 17, 2017 | 45.12 | 44.73 | 44.88 | 19,083,414 | -0.37(-0.82%) | |
Nov 16, 2017 | 44.71 | 45.46 | 44.63 | 45.25 | 31,636,210 | +0.70(+1.58%) |
Nov 15, 2017 | 44.44 | 44.85 | 44.32 | 44.54 | 22,007,950 | -0.24(-0.54%) |
Nov 14, 2017 | 44.35 | 44.83 | 44.19 | 44.78 | 25,133,746 | +0.27(+0.60%) |
Nov 13, 2017 | 44.35 | 44.68 | 44.26 | 44.52 | 16,217,001 | -0.07(-0.17%) |
Nov 10, 2017 | 44.77 | 44.86 | 44.58 | 44.59 | 16,497,357 | -0.16(-0.35%) |
Nov 09, 2017 | 44.67 | 44.91 | 44.10 | 44.75 | 29,488,360 | -0.22(-0.48%) |
Nov 08, 2017 | 45.41 | 45.57 | 44.79 | 44.97 | 28,797,034 | -0.65(-1.44%) |
Nov 07, 2017 | 46.55 | 46.65 | 45.31 | 45.62 | 22,538,822 | -0.94(-2.01%) |
Nov 06, 2017 | 46.49 | 46.76 | 46.41 | 46.56 | 12,566,468 | -0.14(-0.30%) |
Nov 03, 2017 | 46.62 | 46.77 | 46.33 | 46.70 | 12,126,127 | -0.11(-0.23%) |
Nov 02, 2017 | 46.24 | 46.84 | 45.87 | 46.81 | 18,848,942 | +0.55(+1.18%) |