Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.71 | 50.14 | 49.03 | 49.67 | 14,214,973 | +0.23(+0.47%) |
Jan 30, 2018 | 50.27 | 50.30 | 49.28 | 49.43 | 15,756,195 | -1.81(-3.52%) |
Jan 29, 2018 | 52.54 | 52.71 | 50.77 | 51.24 | 13,326,699 | -1.66(-3.13%) |
Jan 26, 2018 | 52.25 | 52.90 | 51.87 | 52.90 | 12,151,862 | +1.26(+2.44%) |
Jan 25, 2018 | 53.88 | 54.39 | 51.36 | 51.64 | 16,479,455 | -1.04(-1.97%) |
Jan 24, 2018 | 53.08 | 53.18 | 52.19 | 52.67 | 12,739,748 | -0.84(-1.57%) |
Jan 23, 2018 | 53.60 | 53.88 | 52.95 | 53.52 | 9,504,031 | +0.31(+0.57%) |
Jan 22, 2018 | 53.22 | 53.28 | 52.67 | 53.21 | 12,349,016 | +0.06(+0.10%) |
Jan 19, 2018 | 53.43 | 53.45 | 52.07 | 53.16 | 12,373,398 | +0.00(+0.00%) |
Jan 18, 2018 | 52.55 | 54.30 | 52.49 | 53.16 | 19,086,730 | +0.06(+0.10%) |
Jan 17, 2018 | 51.59 | 53.27 | 51.37 | 53.10 | 19,352,714 | +2.63(+5.21%) |
Jan 16, 2018 | 50.77 | 51.30 | 50.02 | 50.47 | 15,522,966 | +0.97(+1.96%) |
Jan 12, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.52 | 49.57 | 48.73 | 49.27 | 11,532,059 | -0.09(-0.19%) |
Jan 10, 2018 | 49.36 | 15,664,226 | -1.44(-2.84%) | |||
Jan 09, 2018 | 52.02 | 52.03 | 50.04 | 50.80 | 14,621,447 | -0.98(-1.90%) |
Jan 08, 2018 | 50.94 | 52.28 | 50.91 | 51.79 | 13,654,536 | +1.22(+2.42%) |
Jan 05, 2018 | 50.61 | 50.85 | 50.21 | 50.56 | 11,772,522 | +0.29(+0.57%) |
Jan 04, 2018 | 50.47 | 50.88 | 49.99 | 50.28 | 10,182,321 | +0.29(+0.57%) |
Jan 03, 2018 | 49.58 | 50.27 | 49.25 | 49.99 | 11,758,638 | +0.87(+1.77%) |
Jan 02, 2018 | 47.86 | 49.14 | 47.43 | 49.12 | 10,599,334 | +1.78(+3.76%) |
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.05 | 48.29 | 47.69 | 47.90 | 6,082,565 | +0.04(+0.08%) |
Dec 27, 2017 | 47.54 | 48.00 | 47.20 | 47.86 | 6,433,400 | +0.58(+1.23%) |
Dec 26, 2017 | 47.63 | 46.69 | 47.28 | 7,982,786 | -0.94(-1.94%) | |
Dec 22, 2017 | 47.92 | 48.38 | 47.51 | 48.21 | 8,733,204 | +0.16(+0.33%) |
Dec 21, 2017 | 49.25 | 49.37 | 47.98 | 48.05 | 10,288,276 | -1.30(-2.63%) |
Dec 20, 2017 | 50.11 | 50.24 | 49.01 | 49.35 | 10,743,737 | +0.31(+0.62%) |
Dec 19, 2017 | 48.94 | 49.48 | 48.46 | 49.04 | 11,496,897 | -0.41(-0.82%) |
Dec 18, 2017 | 49.23 | 49.58 | 48.86 | 49.45 | 14,363,977 | +0.80(+1.64%) |
Dec 15, 2017 | 47.76 | 48.97 | 47.37 | 48.66 | 15,738,923 | +1.14(+2.40%) |
Dec 14, 2017 | 47.23 | 47.98 | 46.83 | 47.52 | 9,653,236 | +0.51(+1.08%) |
Dec 13, 2017 | 47.05 | 47.30 | 46.83 | 47.01 | 14,962,901 | +0.27(+0.57%) |
Dec 12, 2017 | 47.69 | 47.91 | 46.74 | 46.74 | 10,307,761 | -1.06(-2.23%) |
Dec 11, 2017 | 47.76 | 48.34 | 47.20 | 47.80 | 10,516,410 | +0.18(+0.37%) |
Dec 08, 2017 | 49.08 | 49.81 | 47.41 | 47.63 | 16,339,761 | -0.81(-1.66%) |
Dec 07, 2017 | 47.87 | 48.70 | 47.54 | 48.43 | 15,843,595 | +1.19(+2.53%) |
Dec 06, 2017 | 46.18 | 47.48 | 45.47 | 47.24 | 20,814,422 | +0.86(+1.86%) |
Dec 05, 2017 | 45.79 | 48.06 | 44.68 | 46.38 | 22,707,298 | +0.29(+0.62%) |
Dec 04, 2017 | 48.21 | 48.47 | 45.63 | 46.09 | 21,547,212 | -1.98(-4.12%) |
Dec 01, 2017 | 48.16 | 48.81 | 47.47 | 48.07 | 17,570,728 | -0.80(-1.63%) |
Nov 30, 2017 | 49.74 | 49.78 | 48.46 | 48.87 | 15,707,013 | -0.13(-0.26%) |
Nov 29, 2017 | 52.66 | 52.84 | 47.78 | 49.00 | 27,316,434 | -4.09(-7.71%) |
Nov 28, 2017 | 52.79 | 53.37 | 52.56 | 53.09 | 8,507,206 | +0.36(+0.68%) |
Nov 27, 2017 | 53.09 | 52.11 | 52.73 | 8,595,435 | -0.90(-1.68%) | |
Nov 24, 2017 | 53.57 | 53.83 | 53.41 | 53.63 | 3,998,914 | +0.21(+0.40%) |
Nov 22, 2017 | 54.58 | 54.64 | 53.25 | 53.42 | 8,965,162 | -0.94(-1.74%) |
Nov 21, 2017 | 53.62 | 54.42 | 53.62 | 54.36 | 11,030,445 | +1.09(+2.05%) |
Nov 20, 2017 | 52.38 | 53.82 | 52.38 | 53.27 | 15,529,894 | +1.04(+2.00%) |
Nov 17, 2017 | 55.90 | 56.29 | 51.85 | 52.22 | 29,677,208 | -1.25(-2.33%) |
Nov 16, 2017 | 52.10 | 53.62 | 52.01 | 53.47 | 17,984,290 | +1.91(+3.71%) |
Nov 15, 2017 | 51.98 | 52.27 | 51.27 | 51.56 | 10,374,947 | -0.60(-1.15%) |
Nov 14, 2017 | 52.54 | 52.60 | 51.59 | 52.16 | 10,424,284 | -0.56(-1.07%) |
Nov 13, 2017 | 52.14 | 52.77 | 51.86 | 52.72 | 10,178,615 | +0.62(+1.19%) |
Nov 10, 2017 | 51.45 | 52.24 | 51.13 | 52.10 | 7,975,240 | +0.81(+1.59%) |
Nov 09, 2017 | 52.22 | 52.31 | 50.66 | 51.29 | 11,107,640 | -1.33(-2.53%) |
Nov 08, 2017 | 52.22 | 52.82 | 51.98 | 52.62 | 8,077,381 | +0.42(+0.80%) |
Nov 07, 2017 | 52.12 | 52.89 | 52.06 | 52.21 | 8,844,687 | +0.13(+0.25%) |
Nov 06, 2017 | 52.41 | 52.44 | 51.49 | 52.08 | 8,527,947 | -0.20(-0.39%) |
Nov 03, 2017 | 52.04 | 52.28 | 51.70 | 52.28 | 6,021,021 | +0.27(+0.52%) |
Nov 02, 2017 | 51.51 | 52.12 | 50.95 | 52.01 | 7,079,532 | +0.51(+0.99%) |