Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.72 | 50.15 | 49.04 | 49.67 | 14,212,207 | +0.23(+0.47%) |
Jan 30, 2018 | 50.28 | 50.30 | 49.29 | 49.44 | 15,753,129 | -1.81(-3.52%) |
Jan 29, 2018 | 52.55 | 52.72 | 50.78 | 51.25 | 13,324,105 | -1.66(-3.13%) |
Jan 26, 2018 | 52.26 | 52.91 | 51.88 | 52.91 | 12,149,498 | +1.26(+2.44%) |
Jan 25, 2018 | 53.89 | 54.40 | 51.37 | 51.65 | 16,476,248 | -1.04(-1.97%) |
Jan 24, 2018 | 53.09 | 53.19 | 52.20 | 52.69 | 12,737,268 | -0.84(-1.57%) |
Jan 23, 2018 | 53.61 | 53.89 | 52.96 | 53.53 | 9,502,181 | +0.31(+0.57%) |
Jan 22, 2018 | 53.23 | 53.29 | 52.68 | 53.22 | 12,346,612 | +0.06(+0.10%) |
Jan 19, 2018 | 53.44 | 53.46 | 52.08 | 53.17 | 12,370,990 | +0.00(+0.00%) |
Jan 18, 2018 | 52.56 | 54.31 | 52.50 | 53.17 | 19,083,016 | +0.06(+0.10%) |
Jan 17, 2018 | 51.60 | 53.28 | 51.38 | 53.11 | 19,348,948 | +2.63(+5.21%) |
Jan 16, 2018 | 50.78 | 51.31 | 50.03 | 50.48 | 15,519,945 | +0.97(+1.96%) |
Jan 12, 2018 | 49.51 | 49.51 | 49.51 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.53 | 49.58 | 48.74 | 49.28 | 11,529,815 | -0.09(-0.19%) |
Jan 10, 2018 | 49.37 | 15,661,178 | -1.44(-2.84%) | |||
Jan 09, 2018 | 52.03 | 52.04 | 50.05 | 50.81 | 14,618,601 | -0.98(-1.90%) |
Jan 08, 2018 | 50.95 | 52.29 | 50.92 | 51.80 | 13,651,879 | +1.22(+2.42%) |
Jan 05, 2018 | 50.62 | 50.86 | 50.22 | 50.57 | 11,770,231 | +0.29(+0.57%) |
Jan 04, 2018 | 50.48 | 50.89 | 50.00 | 50.29 | 10,180,340 | +0.29(+0.57%) |
Jan 03, 2018 | 49.59 | 50.27 | 49.26 | 50.00 | 11,756,350 | +0.87(+1.77%) |
Jan 02, 2018 | 47.87 | 49.15 | 47.44 | 49.13 | 10,597,272 | +1.78(+3.76%) |
Dec 29, 2017 | 47.35 | 47.35 | 47.35 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.06 | 48.30 | 47.70 | 47.91 | 6,081,381 | +0.04(+0.08%) |
Dec 27, 2017 | 47.55 | 48.01 | 47.21 | 47.87 | 6,432,149 | +0.58(+1.23%) |
Dec 26, 2017 | 47.64 | 46.70 | 47.29 | 7,981,233 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.93 | 48.39 | 47.52 | 48.22 | 8,731,505 | +0.16(+0.33%) |
Dec 21, 2017 | 49.26 | 49.38 | 47.99 | 48.06 | 10,286,274 | -1.30(-2.63%) |
Dec 20, 2017 | 50.12 | 50.25 | 49.02 | 49.36 | 10,741,646 | +0.31(+0.62%) |
Dec 19, 2017 | 48.95 | 49.49 | 48.47 | 49.05 | 11,494,660 | -0.41(-0.82%) |
Dec 18, 2017 | 49.24 | 49.59 | 48.87 | 49.46 | 14,361,182 | +0.80(+1.64%) |
Dec 15, 2017 | 47.77 | 48.98 | 47.38 | 48.67 | 15,735,860 | +1.14(+2.40%) |
Dec 14, 2017 | 47.24 | 47.99 | 46.84 | 47.53 | 9,651,358 | +0.51(+1.08%) |
Dec 13, 2017 | 47.06 | 47.31 | 46.84 | 47.02 | 14,959,989 | +0.27(+0.57%) |
Dec 12, 2017 | 47.70 | 47.92 | 46.75 | 46.75 | 10,305,755 | -1.07(-2.23%) |
Dec 11, 2017 | 47.77 | 48.35 | 47.21 | 47.81 | 10,514,363 | +0.18(+0.37%) |
Dec 08, 2017 | 49.09 | 49.82 | 47.41 | 47.64 | 16,336,581 | -0.81(-1.66%) |
Dec 07, 2017 | 47.88 | 48.71 | 47.55 | 48.44 | 15,840,512 | +1.19(+2.53%) |
Dec 06, 2017 | 46.19 | 47.49 | 45.47 | 47.25 | 20,810,372 | +0.86(+1.86%) |
Dec 05, 2017 | 45.80 | 48.07 | 44.69 | 46.39 | 22,702,880 | +0.29(+0.62%) |
Dec 04, 2017 | 48.22 | 48.48 | 45.64 | 46.10 | 21,543,018 | -1.98(-4.12%) |
Dec 01, 2017 | 48.17 | 48.82 | 47.48 | 48.08 | 17,567,310 | -0.80(-1.63%) |
Nov 30, 2017 | 49.75 | 49.79 | 48.47 | 48.88 | 15,703,957 | -0.13(-0.26%) |
Nov 29, 2017 | 52.67 | 52.85 | 47.79 | 49.01 | 27,311,118 | -4.09(-7.71%) |
Nov 28, 2017 | 52.80 | 53.38 | 52.57 | 53.10 | 8,505,550 | +0.36(+0.69%) |
Nov 27, 2017 | 53.10 | 52.12 | 52.74 | 8,593,763 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.58 | 53.84 | 53.42 | 53.64 | 3,998,136 | +0.21(+0.40%) |
Nov 22, 2017 | 54.59 | 54.65 | 53.26 | 53.43 | 8,963,418 | -0.94(-1.74%) |
Nov 21, 2017 | 53.63 | 54.43 | 53.63 | 54.37 | 11,028,299 | +1.09(+2.05%) |
Nov 20, 2017 | 52.39 | 53.83 | 52.39 | 53.28 | 15,526,872 | +1.04(+2.00%) |
Nov 17, 2017 | 55.91 | 56.30 | 51.86 | 52.23 | 29,671,436 | -1.25(-2.33%) |
Nov 16, 2017 | 52.11 | 53.63 | 52.02 | 53.48 | 17,980,792 | +1.91(+3.71%) |
Nov 15, 2017 | 51.99 | 52.28 | 51.28 | 51.57 | 10,372,928 | -0.60(-1.15%) |
Nov 14, 2017 | 52.55 | 52.61 | 51.60 | 52.17 | 10,422,256 | -0.56(-1.07%) |
Nov 13, 2017 | 52.15 | 52.78 | 51.87 | 52.73 | 10,176,635 | +0.62(+1.19%) |
Nov 10, 2017 | 51.46 | 52.25 | 51.14 | 52.11 | 7,973,688 | +0.81(+1.59%) |
Nov 09, 2017 | 52.23 | 52.32 | 50.67 | 51.30 | 11,105,479 | -1.33(-2.53%) |
Nov 08, 2017 | 52.23 | 52.83 | 51.99 | 52.63 | 8,075,809 | +0.42(+0.80%) |
Nov 07, 2017 | 52.13 | 52.90 | 52.07 | 52.22 | 8,842,966 | +0.13(+0.25%) |
Nov 06, 2017 | 52.42 | 52.45 | 51.50 | 52.09 | 8,526,288 | -0.20(-0.39%) |
Nov 03, 2017 | 52.05 | 52.29 | 51.71 | 52.29 | 6,019,849 | +0.27(+0.52%) |
Nov 02, 2017 | 51.52 | 52.13 | 50.96 | 52.02 | 7,078,155 | +0.51(+0.99%) |