Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.97 | 48.65 | 47.74 | 48.48 | 247,371 | +0.56(+1.16%) |
Jan 30, 2018 | 47.56 | 48.30 | 47.51 | 47.93 | 263,782 | +0.42(+0.88%) |
Jan 29, 2018 | 47.83 | 47.83 | 47.32 | 47.51 | 150,763 | -0.42(-0.87%) |
Jan 26, 2018 | 48.53 | 48.53 | 47.51 | 47.93 | 156,884 | -0.42(-0.86%) |
Jan 25, 2018 | 47.83 | 48.44 | 47.65 | 48.34 | 181,578 | +0.65(+1.36%) |
Jan 24, 2018 | 48.16 | 48.16 | 47.65 | 47.69 | 176,900 | -0.37(-0.77%) |
Jan 23, 2018 | 47.97 | 48.41 | 47.81 | 48.07 | 223,799 | +0.09(+0.19%) |
Jan 22, 2018 | 48.16 | 48.58 | 47.83 | 47.97 | 244,686 | +0.00(+0.00%) |
Jan 19, 2018 | 47.51 | 48.44 | 47.46 | 47.97 | 254,589 | +0.32(+0.68%) |
Jan 18, 2018 | 48.21 | 48.21 | 47.42 | 47.65 | 220,624 | -0.56(-1.16%) |
Jan 17, 2018 | 47.51 | 48.34 | 47.42 | 48.21 | 285,222 | +0.84(+1.76%) |
Jan 16, 2018 | 47.56 | 47.88 | 47.09 | 47.37 | 306,201 | -0.05(-0.10%) |
Jan 12, 2018 | 47.42 | 47.42 | 47.42 | 0 | -0.37(-0.78%) | |
Jan 11, 2018 | 48.07 | 48.30 | 47.56 | 47.79 | 350,857 | -0.28(-0.58%) |
Jan 10, 2018 | 49.32 | 49.55 | 47.97 | 48.07 | 378,476 | -1.44(-2.91%) |
Jan 09, 2018 | 50.99 | 50.99 | 49.44 | 49.51 | 275,668 | -1.58(-3.09%) |
Jan 08, 2018 | 50.43 | 51.18 | 50.11 | 51.08 | 278,938 | +0.70(+1.38%) |
Jan 05, 2018 | 50.30 | 50.39 | 49.83 | 50.39 | 192,582 | +0.23(+0.46%) |
Jan 04, 2018 | 50.20 | 50.81 | 49.92 | 50.16 | 426,947 | -0.05(-0.09%) |
Jan 03, 2018 | 50.81 | 51.04 | 50.02 | 50.20 | 199,318 | -0.60(-1.19%) |
Jan 02, 2018 | 51.41 | 51.78 | 50.53 | 50.81 | 594,602 | -0.60(-1.17%) |
Dec 29, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 51.27 | 51.50 | 51.13 | 51.36 | 237,624 | +0.23(+0.45%) |
Dec 27, 2017 | 50.76 | 51.41 | 50.76 | 51.13 | 279,097 | +0.42(+0.82%) |
Dec 26, 2017 | 51.13 | 51.55 | 50.71 | 50.71 | 104,831 | -0.51(-1.00%) |
Dec 22, 2017 | 51.22 | 51.48 | 51.04 | 51.22 | 120,273 | +0.14(+0.27%) |
Dec 21, 2017 | 51.69 | 51.78 | 50.85 | 51.08 | 232,657 | -0.74(-1.43%) |
Dec 20, 2017 | 52.34 | 52.70 | 51.46 | 51.83 | 228,395 | -0.60(-1.15%) |
Dec 19, 2017 | 54.06 | 54.34 | 52.34 | 52.43 | 216,897 | -1.63(-3.01%) |
Dec 18, 2017 | 54.94 | 55.22 | 53.94 | 54.06 | 328,757 | -0.84(-1.52%) |
Dec 15, 2017 | 53.87 | 55.17 | 53.87 | 54.89 | 758,117 | +0.98(+1.81%) |
Dec 14, 2017 | 54.29 | 54.52 | 53.85 | 53.92 | 200,700 | -0.34(-0.62%) |
Dec 13, 2017 | 53.79 | 54.53 | 53.61 | 54.26 | 181,367 | +0.60(+1.12%) |
Dec 12, 2017 | 54.26 | 54.40 | 53.66 | 53.66 | 317,046 | -0.65(-1.19%) |
Dec 11, 2017 | 54.40 | 54.49 | 54.12 | 54.30 | 243,712 | -0.09(-0.17%) |
Dec 08, 2017 | 54.35 | 54.76 | 54.12 | 54.40 | 306,262 | +0.00(+0.00%) |
Dec 07, 2017 | 54.76 | 55.04 | 54.07 | 246,767 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.63 | 55.00 | 54.21 | 54.67 | 170,102 | +0.23(+0.42%) |
Dec 05, 2017 | 55.60 | 55.60 | 54.35 | 54.44 | 198,747 | -1.02(-1.83%) |
Dec 04, 2017 | 55.92 | 56.06 | 55.27 | 55.46 | 314,707 | -0.18(-0.33%) |
Dec 01, 2017 | 56.43 | 56.47 | 55.32 | 55.64 | 230,939 | -0.60(-1.07%) |
Nov 30, 2017 | 56.15 | 56.43 | 55.73 | 56.24 | 270,548 | +0.32(+0.58%) |
Nov 29, 2017 | 55.92 | 56.15 | 55.66 | 55.92 | 313,444 | -0.05(-0.08%) |
Nov 28, 2017 | 55.36 | 56.06 | 55.09 | 55.96 | 246,939 | +0.83(+1.51%) |
Nov 27, 2017 | 55.09 | 55.46 | 54.90 | 55.13 | 223,671 | +0.05(+0.08%) |
Nov 24, 2017 | 55.00 | 55.13 | 54.81 | 55.09 | 85,755 | +0.09(+0.17%) |
Nov 22, 2017 | 55.09 | 55.55 | 54.63 | 55.00 | 248,200 | -0.83(-1.49%) |
Nov 21, 2017 | 55.46 | 56.06 | 55.27 | 55.83 | 278,553 | +0.51(+0.92%) |
Nov 20, 2017 | 55.60 | 55.83 | 55.27 | 55.32 | 270,201 | -0.28(-0.50%) |
Nov 17, 2017 | 55.73 | 56.01 | 55.04 | 55.60 | 206,006 | -0.42(-0.74%) |
Nov 16, 2017 | 55.23 | 56.06 | 54.95 | 56.01 | 254,507 | +0.74(+1.34%) |
Nov 15, 2017 | 55.09 | 55.60 | 55.09 | 55.27 | 428,972 | +0.23(+0.42%) |
Nov 14, 2017 | 53.79 | 55.27 | 53.70 | 55.04 | 293,327 | +1.48(+2.76%) |
Nov 13, 2017 | 53.33 | 53.75 | 53.10 | 53.56 | 227,591 | +0.23(+0.43%) |
Nov 10, 2017 | 53.38 | 53.68 | 53.15 | 53.33 | 216,770 | -0.23(-0.43%) |
Nov 09, 2017 | 53.98 | 54.16 | 53.38 | 53.56 | 202,738 | -0.55(-1.02%) |
Nov 08, 2017 | 53.33 | 54.12 | 52.99 | 54.12 | 339,642 | +0.60(+1.12%) |
Nov 07, 2017 | 53.06 | 53.84 | 53.06 | 53.52 | 263,907 | +0.46(+0.87%) |
Nov 06, 2017 | 53.43 | 53.52 | 52.87 | 53.06 | 192,001 | -0.14(-0.26%) |
Nov 03, 2017 | 53.33 | 53.93 | 53.06 | 53.19 | 212,026 | -0.23(-0.43%) |
Nov 02, 2017 | 52.22 | 53.70 | 52.22 | 53.43 | 460,256 | +1.52(+2.94%) |