Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.05 | 58.65 | 57.75 | 58.34 | 3,994,075 | +0.29(+0.50%) |
Jan 30, 2018 | 58.47 | 58.51 | 58.03 | 58.05 | 5,519,210 | -1.18(-1.98%) |
Jan 29, 2018 | 59.69 | 60.58 | 59.13 | 59.23 | 3,478,786 | -0.86(-1.42%) |
Jan 26, 2018 | 59.87 | 60.73 | 59.56 | 60.08 | 6,156,611 | +0.34(+0.57%) |
Jan 25, 2018 | 59.73 | 60.08 | 59.25 | 59.74 | 8,118,881 | +0.06(+0.10%) |
Jan 24, 2018 | 59.51 | 60.02 | 59.00 | 59.69 | 5,999,334 | +0.48(+0.80%) |
Jan 23, 2018 | 59.12 | 59.63 | 58.49 | 59.21 | 6,519,674 | +0.21(+0.36%) |
Jan 22, 2018 | 56.64 | 59.00 | 56.55 | 59.00 | 6,376,508 | +2.45(+4.33%) |
Jan 19, 2018 | 56.38 | 56.81 | 56.24 | 56.55 | 6,233,458 | -0.09(-0.15%) |
Jan 18, 2018 | 57.06 | 57.47 | 56.42 | 56.63 | 4,341,389 | -0.66(-1.15%) |
Jan 17, 2018 | 57.08 | 57.83 | 56.26 | 57.29 | 4,603,508 | +0.41(+0.72%) |
Jan 16, 2018 | 57.27 | 58.02 | 56.85 | 56.89 | 6,233,499 | -0.42(-0.73%) |
Jan 12, 2018 | 57.30 | 57.30 | 57.30 | 0 | +0.47(+0.82%) | |
Jan 11, 2018 | 54.20 | 57.36 | 54.04 | 56.84 | 11,409,140 | +3.00(+5.58%) |
Jan 10, 2018 | 54.91 | 53.80 | 53.84 | 4,759,742 | -0.11(-0.20%) | |
Jan 09, 2018 | 54.08 | 54.33 | 53.68 | 53.94 | 4,772,608 | +0.13(+0.23%) |
Jan 08, 2018 | 53.41 | 53.98 | 53.12 | 53.82 | 4,904,334 | +0.36(+0.67%) |
Jan 05, 2018 | 53.83 | 54.15 | 53.02 | 53.46 | 4,035,419 | -0.61(-1.13%) |
Jan 04, 2018 | 53.38 | 54.09 | 52.72 | 54.07 | 4,631,957 | +0.86(+1.61%) |
Jan 03, 2018 | 53.15 | 53.88 | 53.10 | 53.21 | 4,454,808 | +0.00(+0.00%) |
Jan 02, 2018 | 52.59 | 53.29 | 52.47 | 53.21 | 3,941,863 | +1.10(+2.11%) |
Dec 29, 2017 | 52.12 | 52.12 | 52.12 | 0 | -0.12(-0.22%) | |
Dec 28, 2017 | 52.25 | 52.52 | 52.01 | 52.23 | 2,743,353 | -0.02(-0.04%) |
Dec 27, 2017 | 52.56 | 52.71 | 52.22 | 52.25 | 3,982,442 | -0.31(-0.59%) |
Dec 26, 2017 | 51.69 | 52.90 | 51.64 | 52.56 | 5,407,020 | +1.14(+2.21%) |
Dec 22, 2017 | 50.51 | 51.94 | 50.46 | 51.43 | 5,528,782 | +0.94(+1.87%) |
Dec 21, 2017 | 49.08 | 51.38 | 49.08 | 50.48 | 7,900,524 | +1.20(+2.42%) |
Dec 20, 2017 | 48.52 | 49.69 | 48.00 | 49.29 | 8,050,794 | +1.30(+2.71%) |
Dec 19, 2017 | 47.47 | 48.71 | 47.29 | 47.99 | 5,882,018 | +0.84(+1.77%) |
Dec 18, 2017 | 46.34 | 47.54 | 46.19 | 47.15 | 4,876,500 | +0.98(+2.13%) |
Dec 15, 2017 | 46.96 | 47.00 | 46.04 | 46.17 | 9,499,223 | -0.36(-0.77%) |
Dec 14, 2017 | 46.56 | 46.88 | 46.02 | 46.53 | 5,148,282 | -0.36(-0.77%) |
Dec 13, 2017 | 47.19 | 47.29 | 46.57 | 46.89 | 4,541,737 | -0.27(-0.58%) |
Dec 12, 2017 | 47.16 | 47.95 | 46.70 | 47.16 | 7,088,110 | +0.28(+0.60%) |
Dec 11, 2017 | 46.70 | 47.12 | 46.54 | 46.88 | 4,198,116 | +0.37(+0.79%) |
Dec 08, 2017 | 46.35 | 46.80 | 46.03 | 46.51 | 6,350,061 | +0.58(+1.27%) |
Dec 07, 2017 | 45.62 | 46.03 | 45.42 | 45.93 | 3,857,073 | +0.20(+0.45%) |
Dec 06, 2017 | 46.84 | 45.46 | 45.72 | 5,882,637 | -1.12(-2.38%) | |
Dec 05, 2017 | 47.04 | 47.20 | 46.37 | 46.84 | 2,972,323 | -0.32(-0.68%) |
Dec 04, 2017 | 47.15 | 47.89 | 47.02 | 47.16 | 4,603,858 | -0.13(-0.27%) |
Dec 01, 2017 | 47.17 | 48.36 | 47.01 | 47.29 | 8,669,446 | +0.61(+1.31%) |
Nov 30, 2017 | 46.92 | 47.59 | 46.40 | 46.68 | 9,756,441 | +0.20(+0.44%) |
Nov 29, 2017 | 46.30 | 47.05 | 46.12 | 46.47 | 3,917,887 | +0.11(+0.23%) |
Nov 28, 2017 | 46.36 | 46.49 | 45.99 | 46.37 | 2,898,624 | +0.08(+0.17%) |
Nov 27, 2017 | 46.55 | 46.55 | 45.96 | 46.29 | 4,986,507 | -0.41(-0.87%) |
Nov 24, 2017 | 47.21 | 47.27 | 46.54 | 46.70 | 2,142,085 | -0.23(-0.50%) |
Nov 22, 2017 | 46.97 | 47.14 | 46.71 | 46.93 | 6,128,977 | +0.32(+0.69%) |
Nov 21, 2017 | 47.03 | 47.13 | 46.32 | 46.61 | 5,419,154 | -0.28(-0.60%) |
Nov 20, 2017 | 46.45 | 47.14 | 46.03 | 46.89 | 3,742,487 | +0.16(+0.33%) |
Nov 17, 2017 | 46.48 | 46.91 | 46.33 | 46.73 | 6,287,737 | +0.63(+1.37%) |
Nov 16, 2017 | 46.19 | 46.71 | 45.63 | 46.10 | 5,919,269 | -0.12(-0.25%) |
Nov 15, 2017 | 46.31 | 46.67 | 45.64 | 46.22 | 7,360,388 | -0.42(-0.89%) |
Nov 14, 2017 | 48.25 | 48.37 | 46.47 | 46.64 | 8,358,936 | -2.12(-4.34%) |
Nov 13, 2017 | 49.55 | 50.03 | 48.40 | 48.75 | 11,352,032 | -0.85(-1.72%) |
Nov 10, 2017 | 49.71 | 49.96 | 48.87 | 49.61 | 5,156,330 | -0.28(-0.56%) |
Nov 09, 2017 | 49.52 | 50.31 | 49.35 | 49.89 | 4,358,321 | +0.23(+0.47%) |
Nov 08, 2017 | 49.50 | 50.07 | 48.87 | 49.66 | 4,769,425 | +0.08(+0.16%) |
Nov 07, 2017 | 50.48 | 50.64 | 49.11 | 49.58 | 7,141,457 | -0.73(-1.45%) |
Nov 06, 2017 | 48.34 | 50.32 | 48.10 | 50.31 | 7,624,833 | +2.25(+4.69%) |
Nov 03, 2017 | 47.87 | 48.41 | 47.69 | 48.05 | 6,735,227 | +0.12(+0.24%) |
Nov 02, 2017 | 48.39 | 48.88 | 47.38 | 47.94 | 6,609,195 | -0.73(-1.50%) |