Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.44 | 52.91 | 51.57 | 51.89 | 2,264,510 | -0.49(-0.94%) |
Jan 30, 2018 | 53.03 | 53.21 | 52.85 | 52.38 | 3,026,888 | -1.17(-2.18%) |
Jan 29, 2018 | 52.90 | 54.04 | 52.21 | 53.55 | 3,446,683 | +0.17(+0.32%) |
Jan 26, 2018 | 53.49 | 53.62 | 52.39 | 53.37 | 2,236,685 | +0.29(+0.54%) |
Jan 25, 2018 | 52.32 | 53.39 | 51.16 | 53.08 | 4,876,018 | +1.66(+3.24%) |
Jan 24, 2018 | 51.78 | 52.08 | 49.99 | 51.42 | 3,767,307 | -0.14(-0.27%) |
Jan 23, 2018 | 51.22 | 51.92 | 50.75 | 51.56 | 2,204,424 | +0.32(+0.63%) |
Jan 22, 2018 | 51.24 | 51.39 | 50.70 | 51.23 | 2,587,962 | -0.01(-0.01%) |
Jan 19, 2018 | 49.92 | 51.40 | 48.94 | 51.24 | 2,066,712 | +0.79(+1.57%) |
Jan 18, 2018 | 50.92 | 51.25 | 50.44 | 50.45 | 2,205,333 | -0.43(-0.85%) |
Jan 17, 2018 | 50.43 | 51.61 | 50.33 | 50.88 | 2,994,200 | +0.65(+1.29%) |
Jan 16, 2018 | 50.82 | 51.36 | 50.22 | 50.23 | 2,566,936 | -0.38(-0.75%) |
Jan 12, 2018 | 50.61 | 50.61 | 50.61 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.40 | 51.18 | 49.27 | 50.46 | 3,429,153 | +1.27(+2.59%) |
Jan 10, 2018 | 49.17 | 49.71 | 48.96 | 49.18 | 2,443,039 | +0.04(+0.09%) |
Jan 09, 2018 | 49.61 | 50.02 | 49.11 | 49.14 | 3,316,441 | -0.26(-0.52%) |
Jan 08, 2018 | 47.95 | 49.51 | 47.91 | 49.40 | 2,243,330 | +1.35(+2.80%) |
Jan 05, 2018 | 47.79 | 48.47 | 47.55 | 48.05 | 2,404,251 | +0.22(+0.45%) |
Jan 04, 2018 | 47.63 | 48.22 | 47.20 | 47.83 | 3,072,865 | +0.54(+1.14%) |
Jan 03, 2018 | 47.29 | 47.86 | 46.96 | 47.29 | 3,419,404 | +0.22(+0.46%) |
Jan 02, 2018 | 46.95 | 47.60 | 46.70 | 47.08 | 1,904,998 | +0.51(+1.10%) |
Dec 29, 2017 | 46.57 | 46.57 | 46.57 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.93 | 47.11 | 46.48 | 46.70 | 918,293 | -0.11(-0.23%) |
Dec 27, 2017 | 47.22 | 47.22 | 46.39 | 46.80 | 1,213,180 | -0.46(-0.98%) |
Dec 26, 2017 | 46.64 | 47.38 | 46.26 | 47.26 | 1,160,648 | +0.93(+2.01%) |
Dec 22, 2017 | 45.76 | 47.08 | 45.72 | 46.33 | 2,314,463 | +0.50(+1.08%) |
Dec 21, 2017 | 44.21 | 46.49 | 44.18 | 45.84 | 2,175,745 | +1.77(+4.02%) |
Dec 20, 2017 | 43.16 | 44.21 | 42.68 | 44.07 | 2,240,298 | +1.13(+2.63%) |
Dec 19, 2017 | 41.92 | 42.96 | 41.68 | 42.93 | 1,737,696 | +1.16(+2.78%) |
Dec 18, 2017 | 42.01 | 42.39 | 41.75 | 41.77 | 2,206,047 | +0.15(+0.36%) |
Dec 15, 2017 | 41.43 | 42.65 | 41.10 | 41.62 | 8,079,854 | +0.72(+1.76%) |
Dec 14, 2017 | 41.31 | 41.85 | 40.86 | 40.90 | 1,462,502 | -0.82(-1.97%) |
Dec 13, 2017 | 42.52 | 42.81 | 41.51 | 41.72 | 1,098,117 | -0.64(-1.51%) |
Dec 12, 2017 | 42.37 | 42.85 | 42.08 | 42.37 | 1,344,209 | +0.27(+0.63%) |
Dec 11, 2017 | 41.98 | 42.34 | 41.65 | 42.10 | 1,756,265 | +0.31(+0.74%) |
Dec 08, 2017 | 41.82 | 42.14 | 41.63 | 41.79 | 1,694,773 | +0.58(+1.40%) |
Dec 07, 2017 | 40.75 | 41.24 | 40.56 | 41.21 | 1,684,263 | +0.53(+1.31%) |
Dec 06, 2017 | 41.40 | 41.40 | 38.90 | 40.68 | 2,014,867 | -0.99(-2.37%) |
Dec 05, 2017 | 42.19 | 42.60 | 41.48 | 41.67 | 1,625,307 | -0.43(-1.01%) |
Dec 04, 2017 | 42.91 | 43.24 | 42.08 | 42.09 | 2,964,577 | -0.81(-1.90%) |
Dec 01, 2017 | 42.70 | 43.27 | 42.19 | 42.91 | 2,412,902 | +0.71(+1.67%) |
Nov 30, 2017 | 41.52 | 42.57 | 41.38 | 42.20 | 3,056,274 | +1.11(+2.70%) |
Nov 29, 2017 | 40.85 | 41.56 | 40.61 | 41.09 | 2,193,889 | +0.41(+1.01%) |
Nov 28, 2017 | 40.24 | 40.80 | 39.86 | 40.68 | 2,200,704 | +0.66(+1.64%) |
Nov 27, 2017 | 40.15 | 40.27 | 39.65 | 40.02 | 1,612,648 | -0.33(-0.82%) |
Nov 24, 2017 | 41.03 | 41.06 | 40.33 | 40.36 | 975,607 | -0.43(-1.04%) |
Nov 22, 2017 | 40.81 | 41.22 | 40.59 | 40.78 | 1,012,639 | +0.55(+1.38%) |
Nov 21, 2017 | 40.32 | 40.69 | 39.84 | 40.23 | 1,283,914 | +0.21(+0.52%) |
Nov 20, 2017 | 39.89 | 40.25 | 39.61 | 40.02 | 1,454,775 | -0.09(-0.23%) |
Nov 17, 2017 | 39.74 | 40.34 | 39.56 | 40.11 | 2,493,899 | +0.94(+2.41%) |
Nov 16, 2017 | 38.63 | 40.07 | 38.10 | 39.17 | 3,609,098 | +0.46(+1.19%) |
Nov 15, 2017 | 38.63 | 38.86 | 37.84 | 38.71 | 3,421,786 | -0.47(-1.20%) |
Nov 14, 2017 | 40.33 | 40.64 | 39.10 | 39.17 | 1,693,669 | -1.44(-3.55%) |
Nov 13, 2017 | 41.75 | 41.81 | 40.53 | 40.62 | 2,014,318 | -1.27(-3.04%) |
Nov 10, 2017 | 42.39 | 42.74 | 41.87 | 41.89 | 2,381,324 | -0.49(-1.16%) |
Nov 09, 2017 | 41.83 | 42.43 | 41.57 | 42.38 | 2,138,615 | +0.31(+0.73%) |
Nov 08, 2017 | 41.65 | 42.33 | 41.45 | 42.07 | 2,576,821 | +0.46(+1.09%) |
Nov 07, 2017 | 41.35 | 41.77 | 41.11 | 41.62 | 3,020,690 | +0.11(+0.27%) |
Nov 06, 2017 | 39.54 | 41.68 | 39.45 | 41.50 | 3,607,435 | +2.41(+6.17%) |
Nov 03, 2017 | 38.93 | 39.56 | 38.78 | 39.09 | 1,935,253 | +0.02(+0.05%) |
Nov 02, 2017 | 38.93 | 39.25 | 38.59 | 39.07 | 1,835,895 | +0.21(+0.53%) |