Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.53 | 46.58 | 45.49 | 46.55 | 5,495,276 | +1.12(+2.46%) |
Jan 30, 2018 | 46.14 | 46.49 | 45.44 | 45.43 | 3,141,052 | -0.77(-1.66%) |
Jan 29, 2018 | 46.69 | 46.75 | 45.79 | 46.20 | 2,686,670 | -0.83(-1.77%) |
Jan 26, 2018 | 47.33 | 47.34 | 46.64 | 47.03 | 2,842,480 | -0.19(-0.41%) |
Jan 25, 2018 | 46.99 | 47.28 | 46.89 | 47.23 | 2,749,078 | +0.23(+0.50%) |
Jan 24, 2018 | 46.78 | 47.30 | 46.69 | 46.99 | 3,050,775 | +0.17(+0.36%) |
Jan 23, 2018 | 46.32 | 46.97 | 46.01 | 46.82 | 3,554,789 | +0.77(+1.67%) |
Jan 22, 2018 | 46.00 | 46.35 | 45.81 | 46.05 | 3,631,192 | +0.03(+0.07%) |
Jan 19, 2018 | 46.02 | 46.05 | 45.21 | 46.02 | 3,879,798 | +0.00(+0.00%) |
Jan 18, 2018 | 46.50 | 46.50 | 45.77 | 46.02 | 4,504,390 | -0.64(-1.36%) |
Jan 17, 2018 | 46.25 | 46.72 | 45.81 | 46.66 | 6,049,719 | +0.66(+1.43%) |
Jan 16, 2018 | 46.03 | 46.65 | 45.95 | 46.00 | 4,052,235 | +0.08(+0.17%) |
Jan 12, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.38 | 47.68 | 46.68 | 46.71 | 3,110,326 | -0.42(-0.89%) |
Jan 10, 2018 | 47.41 | 47.51 | 47.12 | 47.12 | 3,958,803 | -0.51(-1.08%) |
Jan 09, 2018 | 48.51 | 48.61 | 47.58 | 47.64 | 2,618,843 | -0.95(-1.95%) |
Jan 08, 2018 | 48.44 | 48.78 | 48.38 | 48.58 | 2,090,994 | +0.17(+0.35%) |
Jan 05, 2018 | 48.78 | 48.89 | 48.29 | 48.41 | 2,580,862 | -0.30(-0.62%) |
Jan 04, 2018 | 49.76 | 49.79 | 48.69 | 48.72 | 2,568,240 | -1.07(-2.15%) |
Jan 03, 2018 | 49.91 | 50.21 | 49.64 | 49.79 | 2,360,864 | +0.09(+0.17%) |
Jan 02, 2018 | 49.61 | 50.07 | 49.42 | 49.70 | 2,573,126 | +0.20(+0.41%) |
Dec 29, 2017 | 49.50 | 49.50 | 49.50 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.12 | 49.48 | 48.95 | 49.46 | 1,644,980 | +0.35(+0.71%) |
Dec 27, 2017 | 49.45 | 49.48 | 48.99 | 49.11 | 2,016,685 | -0.17(-0.35%) |
Dec 26, 2017 | 49.17 | 49.74 | 49.02 | 49.28 | 2,333,914 | +0.07(+0.14%) |
Dec 22, 2017 | 49.24 | 49.58 | 49.12 | 49.21 | 2,043,462 | -0.06(-0.13%) |
Dec 21, 2017 | 49.53 | 49.66 | 49.10 | 49.27 | 2,411,337 | -0.14(-0.28%) |
Dec 20, 2017 | 50.05 | 50.55 | 49.41 | 49.41 | 2,811,265 | -0.64(-1.27%) |
Dec 19, 2017 | 52.05 | 52.19 | 49.76 | 50.05 | 5,274,668 | -2.22(-4.25%) |
Dec 18, 2017 | 52.08 | 52.62 | 52.06 | 52.27 | 2,090,545 | +0.31(+0.60%) |
Dec 15, 2017 | 51.71 | 52.20 | 51.53 | 51.96 | 6,123,797 | +0.50(+0.98%) |
Dec 14, 2017 | 51.43 | 51.72 | 51.29 | 51.46 | 2,456,252 | -0.09(-0.18%) |
Dec 13, 2017 | 51.49 | 51.91 | 51.43 | 51.55 | 3,003,202 | +0.23(+0.44%) |
Dec 12, 2017 | 51.32 | 51.58 | 50.91 | 51.32 | 3,167,594 | +0.16(+0.30%) |
Dec 11, 2017 | 51.22 | 51.46 | 50.99 | 51.17 | 2,714,183 | -0.31(-0.60%) |
Dec 08, 2017 | 51.46 | 51.72 | 51.33 | 51.48 | 2,599,989 | +0.10(+0.20%) |
Dec 07, 2017 | 51.46 | 52.01 | 51.22 | 51.38 | 3,283,585 | -0.08(-0.15%) |
Dec 06, 2017 | 51.32 | 51.75 | 51.04 | 51.46 | 2,868,223 | +0.13(+0.26%) |
Dec 05, 2017 | 52.00 | 52.20 | 51.21 | 51.32 | 3,443,059 | -0.78(-1.50%) |
Dec 04, 2017 | 52.85 | 52.95 | 51.83 | 52.11 | 3,178,352 | -0.64(-1.22%) |
Dec 01, 2017 | 52.56 | 52.95 | 52.23 | 52.75 | 2,643,198 | +0.39(+0.74%) |
Nov 30, 2017 | 52.64 | 52.69 | 51.97 | 52.36 | 3,251,439 | +0.14(+0.27%) |
Nov 29, 2017 | 52.02 | 52.37 | 51.77 | 52.22 | 2,042,073 | +0.12(+0.24%) |
Nov 28, 2017 | 52.40 | 52.48 | 51.73 | 52.10 | 2,043,373 | -0.27(-0.52%) |
Nov 27, 2017 | 52.93 | 52.99 | 52.36 | 52.37 | 1,558,675 | -0.61(-1.16%) |
Nov 24, 2017 | 53.10 | 53.25 | 52.89 | 52.99 | 595,456 | +0.07(+0.13%) |
Nov 22, 2017 | 52.85 | 53.13 | 52.76 | 52.92 | 1,628,832 | -0.09(-0.18%) |
Nov 21, 2017 | 52.81 | 53.27 | 52.78 | 53.01 | 2,812,355 | +0.28(+0.53%) |
Nov 20, 2017 | 52.85 | 52.90 | 52.32 | 52.73 | 1,672,111 | -0.02(-0.04%) |
Nov 17, 2017 | 52.62 | 52.91 | 52.62 | 52.75 | 1,750,611 | +0.02(+0.03%) |
Nov 16, 2017 | 52.58 | 53.06 | 52.49 | 52.74 | 2,299,368 | +0.16(+0.30%) |
Nov 15, 2017 | 52.87 | 53.06 | 52.57 | 52.58 | 3,038,863 | -0.27(-0.51%) |
Nov 14, 2017 | 52.88 | 53.36 | 52.71 | 52.85 | 1,775,285 | -0.18(-0.34%) |
Nov 13, 2017 | 52.94 | 53.21 | 52.74 | 53.03 | 3,265,363 | +0.16(+0.29%) |
Nov 10, 2017 | 52.78 | 53.19 | 52.78 | 52.88 | 1,803,678 | -0.12(-0.23%) |
Nov 09, 2017 | 53.17 | 53.46 | 52.80 | 53.00 | 1,870,970 | -0.36(-0.68%) |
Nov 08, 2017 | 53.21 | 53.71 | 52.94 | 53.37 | 2,760,382 | +0.12(+0.23%) |
Nov 07, 2017 | 53.61 | 54.18 | 53.04 | 53.24 | 3,527,434 | +0.46(+0.87%) |
Nov 06, 2017 | 52.54 | 52.80 | 52.31 | 52.78 | 2,738,870 | +0.56(+1.07%) |
Nov 03, 2017 | 51.67 | 52.30 | 51.58 | 52.22 | 1,822,339 | +0.33(+0.63%) |
Nov 02, 2017 | 51.54 | 52.18 | 51.48 | 51.90 | 2,458,493 | +0.54(+1.04%) |