Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.88 | 51.12 | 50.75 | 50.85 | 4,788,190 | -0.08(-0.15%) |
Jan 30, 2018 | 50.84 | 51.10 | 50.71 | 50.92 | 5,471,703 | -0.72(-1.40%) |
Jan 29, 2018 | 51.65 | 51.80 | 51.58 | 51.65 | 4,817,478 | -0.22(-0.42%) |
Jan 26, 2018 | 51.83 | 51.88 | 51.54 | 51.87 | 4,405,613 | +0.15(+0.29%) |
Jan 25, 2018 | 51.82 | 51.83 | 51.40 | 51.72 | 5,712,770 | -0.21(-0.41%) |
Jan 24, 2018 | 52.16 | 52.20 | 51.60 | 51.93 | 5,270,161 | -0.60(-1.14%) |
Jan 23, 2018 | 52.52 | 52.63 | 52.39 | 52.52 | 4,323,575 | -0.06(-0.11%) |
Jan 22, 2018 | 52.22 | 52.60 | 52.22 | 52.58 | 2,639,940 | +0.29(+0.55%) |
Jan 19, 2018 | 52.37 | 52.41 | 52.14 | 52.30 | 5,508,071 | +0.19(+0.36%) |
Jan 18, 2018 | 52.02 | 52.19 | 51.82 | 52.11 | 3,539,720 | -0.62(-1.18%) |
Jan 17, 2018 | 52.25 | 52.86 | 52.21 | 52.73 | 9,355,646 | +0.91(+1.75%) |
Jan 16, 2018 | 52.35 | 52.49 | 51.74 | 51.83 | 5,395,707 | -0.51(-0.97%) |
Jan 12, 2018 | 52.33 | 52.33 | 52.33 | 0 | +0.23(+0.44%) | |
Jan 11, 2018 | 51.90 | 52.11 | 51.82 | 52.10 | 4,815,649 | +0.41(+0.80%) |
Jan 10, 2018 | 51.63 | 51.69 | 6,385,441 | -0.29(-0.57%) | ||
Jan 09, 2018 | 51.99 | 52.02 | 51.79 | 51.99 | 4,229,574 | -0.21(-0.40%) |
Jan 08, 2018 | 52.04 | 52.20 | 51.95 | 52.20 | 2,719,569 | +0.30(+0.58%) |
Jan 05, 2018 | 51.85 | 51.92 | 51.72 | 51.89 | 3,242,466 | +0.30(+0.59%) |
Jan 04, 2018 | 51.43 | 51.72 | 51.43 | 51.59 | 4,655,247 | +0.72(+1.41%) |
Jan 03, 2018 | 50.29 | 50.90 | 50.27 | 50.87 | 5,090,112 | +0.81(+1.61%) |
Jan 02, 2018 | 49.83 | 50.09 | 49.75 | 50.07 | 2,873,683 | +0.11(+0.22%) |
Dec 29, 2017 | 49.96 | 49.96 | 49.96 | 0 | +0.05(+0.10%) | |
Dec 28, 2017 | 49.98 | 50.02 | 49.88 | 49.91 | 1,964,898 | -0.19(-0.37%) |
Dec 27, 2017 | 50.12 | 50.24 | 50.04 | 50.09 | 1,556,081 | +0.06(+0.12%) |
Dec 26, 2017 | 50.00 | 50.08 | 49.92 | 50.03 | 1,893,668 | -0.14(-0.28%) |
Dec 22, 2017 | 50.12 | 50.20 | 50.04 | 50.17 | 2,839,455 | +0.28(+0.55%) |
Dec 21, 2017 | 50.06 | 50.20 | 49.88 | 49.90 | 2,606,043 | +0.01(+0.02%) |
Dec 20, 2017 | 49.96 | 49.99 | 49.74 | 49.89 | 2,229,981 | +0.45(+0.91%) |
Dec 19, 2017 | 49.55 | 49.61 | 49.43 | 49.44 | 2,172,117 | -0.18(-0.35%) |
Dec 18, 2017 | 49.50 | 49.64 | 49.45 | 49.61 | 3,095,424 | +0.70(+1.43%) |
Dec 15, 2017 | 48.80 | 49.04 | 48.78 | 48.91 | 4,767,701 | +0.18(+0.38%) |
Dec 14, 2017 | 48.99 | 49.04 | 48.64 | 48.73 | 3,316,685 | -0.28(-0.56%) |
Dec 13, 2017 | 49.09 | 49.31 | 48.96 | 49.00 | 4,370,727 | -0.31(-0.63%) |
Dec 12, 2017 | 49.27 | 49.50 | 49.25 | 49.31 | 4,248,698 | +0.17(+0.34%) |
Dec 11, 2017 | 49.00 | 49.16 | 48.95 | 49.15 | 2,189,128 | +0.23(+0.48%) |
Dec 08, 2017 | 48.80 | 48.95 | 48.72 | 48.91 | 4,537,295 | +0.38(+0.77%) |
Dec 07, 2017 | 48.30 | 48.64 | 48.21 | 48.54 | 3,414,352 | +0.58(+1.22%) |
Dec 06, 2017 | 47.89 | 48.19 | 47.85 | 47.95 | 4,224,595 | -0.34(-0.71%) |
Dec 05, 2017 | 48.48 | 48.63 | 48.28 | 48.29 | 5,883,236 | +0.16(+0.33%) |
Dec 04, 2017 | 48.68 | 48.78 | 48.14 | 48.14 | 3,117,392 | -0.32(-0.66%) |
Dec 01, 2017 | 48.72 | 48.85 | 47.90 | 48.45 | 5,071,557 | -0.49(-1.01%) |
Nov 30, 2017 | 48.84 | 49.11 | 48.63 | 48.95 | 4,777,069 | +0.33(+0.69%) |
Nov 29, 2017 | 48.77 | 48.84 | 48.40 | 48.61 | 4,621,176 | +0.13(+0.26%) |
Nov 28, 2017 | 48.22 | 48.51 | 48.19 | 48.49 | 3,332,476 | +0.34(+0.71%) |
Nov 27, 2017 | 48.34 | 48.08 | 48.14 | 2,272,428 | -0.43(-0.89%) | |
Nov 24, 2017 | 48.55 | 48.60 | 48.51 | 48.58 | 1,383,433 | +0.53(+1.09%) |
Nov 22, 2017 | 48.41 | 48.46 | 47.96 | 48.05 | 2,902,597 | -0.53(-1.08%) |
Nov 21, 2017 | 48.39 | 48.59 | 48.34 | 48.58 | 3,632,832 | +0.39(+0.81%) |
Nov 20, 2017 | 47.97 | 48.24 | 47.93 | 48.19 | 2,888,989 | +0.52(+1.09%) |
Nov 17, 2017 | 47.93 | 47.98 | 47.64 | 47.67 | 4,053,820 | -0.72(-1.48%) |
Nov 16, 2017 | 48.14 | 48.47 | 48.01 | 48.39 | 6,532,222 | +0.87(+1.83%) |
Nov 15, 2017 | 47.15 | 47.73 | 47.03 | 47.52 | 5,683,930 | -0.62(-1.28%) |
Nov 14, 2017 | 48.27 | 48.39 | 48.05 | 48.14 | 3,985,500 | -0.25(-0.52%) |
Nov 13, 2017 | 47.97 | 48.50 | 47.92 | 48.39 | 3,935,312 | -0.18(-0.38%) |
Nov 10, 2017 | 48.55 | 48.69 | 48.43 | 48.57 | 3,486,147 | -0.31(-0.63%) |
Nov 09, 2017 | 48.84 | 48.95 | 48.27 | 48.88 | 10,557,842 | -0.75(-1.51%) |
Nov 08, 2017 | 49.50 | 49.73 | 49.42 | 49.63 | 3,913,837 | +0.28(+0.56%) |
Nov 07, 2017 | 49.34 | 49.41 | 49.17 | 49.35 | 6,169,367 | +0.47(+0.96%) |
Nov 06, 2017 | 48.89 | 48.94 | 48.74 | 48.89 | 2,099,464 | -0.18(-0.36%) |
Nov 03, 2017 | 48.94 | 49.11 | 48.83 | 49.06 | 1,990,962 | +0.17(+0.34%) |
Nov 02, 2017 | 48.85 | 48.94 | 48.49 | 48.90 | 4,457,888 | -0.10(-0.20%) |