Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.46 | 51.47 | 51.09 | 51.22 | 5,277,862 | +0.03(+0.06%) |
Jan 30, 2018 | 51.45 | 51.49 | 51.15 | 51.19 | 7,633,622 | -0.34(-0.67%) |
Jan 29, 2018 | 51.63 | 51.65 | 51.39 | 51.53 | 5,049,994 | -0.52(-0.99%) |
Jan 26, 2018 | 51.91 | 52.06 | 51.85 | 52.05 | 5,021,493 | +0.45(+0.87%) |
Jan 25, 2018 | 52.09 | 52.14 | 51.49 | 51.60 | 8,067,077 | -0.21(-0.41%) |
Jan 24, 2018 | 51.99 | 52.05 | 51.63 | 51.81 | 6,235,218 | +0.18(+0.35%) |
Jan 23, 2018 | 51.55 | 51.67 | 51.48 | 51.63 | 6,071,528 | +0.11(+0.22%) |
Jan 22, 2018 | 51.29 | 51.55 | 51.26 | 51.51 | 5,522,176 | +0.33(+0.64%) |
Jan 19, 2018 | 51.16 | 51.22 | 50.98 | 51.19 | 4,997,269 | +0.25(+0.50%) |
Jan 18, 2018 | 50.84 | 50.98 | 50.74 | 50.93 | 5,340,498 | +0.07(+0.13%) |
Jan 17, 2018 | 50.76 | 51.07 | 50.60 | 50.87 | 5,491,347 | +0.21(+0.42%) |
Jan 16, 2018 | 50.79 | 50.87 | 50.61 | 50.65 | 7,219,139 | +0.02(+0.03%) |
Jan 12, 2018 | 50.64 | 50.64 | 50.64 | 0 | +0.64(+1.28%) | |
Jan 11, 2018 | 49.79 | 50.02 | 49.78 | 50.00 | 4,086,895 | +0.35(+0.71%) |
Jan 10, 2018 | 49.61 | 49.65 | 6,110,491 | -0.19(-0.38%) | ||
Jan 09, 2018 | 49.74 | 49.85 | 49.61 | 49.83 | 6,459,768 | +0.08(+0.16%) |
Jan 08, 2018 | 49.76 | 49.77 | 49.68 | 49.75 | 4,259,801 | -0.14(-0.28%) |
Jan 05, 2018 | 49.74 | 49.92 | 49.66 | 49.89 | 5,929,805 | +0.34(+0.68%) |
Jan 04, 2018 | 49.46 | 49.64 | 49.45 | 49.56 | 5,241,763 | +0.57(+1.17%) |
Jan 03, 2018 | 48.83 | 49.03 | 48.80 | 48.98 | 3,937,241 | +0.17(+0.35%) |
Jan 02, 2018 | 48.65 | 48.83 | 48.55 | 48.81 | 3,907,248 | +0.32(+0.66%) |
Dec 29, 2017 | 48.49 | 48.49 | 48.49 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 48.53 | 48.57 | 48.41 | 48.46 | 4,004,736 | +0.11(+0.24%) |
Dec 27, 2017 | 48.29 | 48.40 | 48.26 | 48.35 | 2,047,805 | +0.16(+0.34%) |
Dec 26, 2017 | 48.12 | 48.30 | 48.12 | 48.19 | 1,220,767 | -0.02(-0.05%) |
Dec 22, 2017 | 48.09 | 48.21 | 48.03 | 48.21 | 3,031,673 | +0.05(+0.10%) |
Dec 21, 2017 | 48.00 | 48.27 | 47.99 | 48.16 | 2,884,979 | +0.22(+0.46%) |
Dec 20, 2017 | 48.11 | 48.13 | 47.92 | 47.94 | 3,203,735 | -0.16(-0.34%) |
Dec 19, 2017 | 48.19 | 48.19 | 47.96 | 48.10 | 3,394,694 | -0.03(-0.06%) |
Dec 18, 2017 | 48.09 | 48.25 | 48.08 | 48.13 | 4,276,761 | +0.62(+1.30%) |
Dec 15, 2017 | 47.48 | 47.58 | 47.34 | 47.51 | 5,316,824 | -0.03(-0.07%) |
Dec 14, 2017 | 47.83 | 47.89 | 47.54 | 47.55 | 3,227,851 | -0.24(-0.49%) |
Dec 13, 2017 | 47.77 | 47.90 | 47.66 | 47.78 | 3,820,687 | +0.07(+0.14%) |
Dec 12, 2017 | 47.62 | 47.73 | 47.58 | 47.72 | 2,802,204 | +0.04(+0.09%) |
Dec 11, 2017 | 47.67 | 47.74 | 47.63 | 47.68 | 2,566,500 | +0.04(+0.09%) |
Dec 08, 2017 | 47.64 | 47.68 | 47.47 | 47.64 | 2,339,877 | +0.28(+0.59%) |
Dec 07, 2017 | 47.25 | 47.49 | 47.22 | 47.36 | 8,654,161 | +0.13(+0.28%) |
Dec 06, 2017 | 47.20 | 47.34 | 47.17 | 47.23 | 2,388,556 | -0.11(-0.22%) |
Dec 05, 2017 | 47.42 | 47.54 | 47.29 | 47.34 | 4,872,873 | -0.17(-0.36%) |
Dec 04, 2017 | 47.75 | 47.78 | 47.50 | 47.51 | 4,348,127 | -0.06(-0.12%) |
Dec 01, 2017 | 47.56 | 47.69 | 47.46 | 47.56 | 6,209,243 | -0.20(-0.41%) |
Nov 30, 2017 | 47.87 | 47.98 | 47.70 | 47.76 | 16,158,945 | +0.11(+0.22%) |
Nov 29, 2017 | 47.91 | 47.99 | 47.59 | 47.65 | 3,820,697 | -0.17(-0.36%) |
Nov 28, 2017 | 47.72 | 47.87 | 47.63 | 47.82 | 3,561,891 | +0.29(+0.62%) |
Nov 27, 2017 | 47.82 | 47.83 | 47.53 | 47.53 | 2,554,182 | -0.33(-0.70%) |
Nov 24, 2017 | 47.87 | 47.92 | 47.81 | 47.87 | 1,632,855 | +0.43(+0.91%) |
Nov 22, 2017 | 47.55 | 47.58 | 47.28 | 47.43 | 2,449,381 | +0.15(+0.33%) |
Nov 21, 2017 | 47.25 | 47.35 | 47.21 | 47.28 | 2,289,065 | +0.29(+0.62%) |
Nov 20, 2017 | 47.08 | 47.14 | 46.97 | 46.98 | 2,234,161 | +0.07(+0.16%) |
Nov 17, 2017 | 46.93 | 46.98 | 46.82 | 46.91 | 2,121,024 | -0.15(-0.31%) |
Nov 16, 2017 | 47.02 | 47.08 | 46.95 | 47.06 | 2,412,834 | +0.36(+0.77%) |
Nov 15, 2017 | 46.64 | 46.80 | 46.58 | 46.70 | 2,544,786 | -0.24(-0.52%) |
Nov 14, 2017 | 46.80 | 46.96 | 46.70 | 46.94 | 3,269,393 | +0.16(+0.35%) |
Nov 13, 2017 | 46.52 | 46.80 | 46.49 | 46.78 | 3,078,768 | -0.25(-0.54%) |
Nov 10, 2017 | 47.04 | 47.11 | 46.96 | 47.03 | 1,985,109 | -0.08(-0.17%) |
Nov 09, 2017 | 47.04 | 47.14 | 46.88 | 47.11 | 3,743,214 | -0.34(-0.72%) |
Nov 08, 2017 | 47.36 | 47.51 | 47.30 | 47.46 | 6,640,822 | +0.02(+0.05%) |
Nov 07, 2017 | 47.60 | 47.64 | 47.31 | 47.43 | 3,122,526 | -0.41(-0.85%) |
Nov 06, 2017 | 47.64 | 47.85 | 47.62 | 47.84 | 2,631,192 | +0.07(+0.15%) |
Nov 03, 2017 | 47.79 | 47.80 | 47.60 | 47.77 | 4,936,729 | -0.09(-0.19%) |
Nov 02, 2017 | 47.66 | 47.86 | 47.66 | 47.86 | 2,453,904 | +0.12(+0.26%) |