Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.92 | 57.47 | 55.36 | 55.86 | 5,919,564 | -0.65(-1.15%) |
Jan 30, 2018 | 56.30 | 58.13 | 55.75 | 56.51 | 8,363,040 | -4.18(-6.88%) |
Jan 29, 2018 | 53.91 | 68.63 | 53.42 | 60.69 | 11,736,066 | +6.65(+12.30%) |
Jan 26, 2018 | 52.66 | 54.12 | 51.07 | 54.04 | 6,827,560 | +3.56(+7.06%) |
Jan 25, 2018 | 52.10 | 52.44 | 50.34 | 50.48 | 5,659,583 | -1.13(-2.18%) |
Jan 24, 2018 | 52.30 | 52.61 | 51.56 | 51.61 | 6,196,182 | -1.51(-2.84%) |
Jan 23, 2018 | 52.67 | 53.15 | 52.16 | 53.12 | 4,031,311 | +0.56(+1.06%) |
Jan 22, 2018 | 51.77 | 52.59 | 51.50 | 52.56 | 2,450,489 | +0.74(+1.43%) |
Jan 19, 2018 | 51.11 | 51.86 | 50.85 | 51.82 | 2,849,131 | +0.71(+1.38%) |
Jan 18, 2018 | 50.99 | 51.74 | 50.71 | 51.11 | 1,772,843 | +0.07(+0.14%) |
Jan 17, 2018 | 50.22 | 51.19 | 50.03 | 51.04 | 2,126,269 | +1.28(+2.58%) |
Jan 16, 2018 | 50.68 | 50.72 | 49.52 | 49.76 | 2,511,563 | -0.66(-1.31%) |
Jan 12, 2018 | 50.42 | 50.42 | 50.42 | 0 | +0.42(+0.84%) | |
Jan 11, 2018 | 49.25 | 50.09 | 49.11 | 49.99 | 1,993,680 | +0.91(+1.85%) |
Jan 10, 2018 | 49.31 | 49.09 | 2,028,385 | -0.20(-0.41%) | ||
Jan 09, 2018 | 49.52 | 49.79 | 49.26 | 49.29 | 1,860,337 | -0.19(-0.39%) |
Jan 08, 2018 | 48.74 | 49.60 | 48.48 | 49.48 | 1,985,637 | +0.71(+1.45%) |
Jan 05, 2018 | 49.88 | 49.99 | 48.67 | 48.78 | 2,852,583 | -1.03(-2.08%) |
Jan 04, 2018 | 49.34 | 49.99 | 49.15 | 49.81 | 2,103,610 | +0.65(+1.32%) |
Jan 03, 2018 | 48.54 | 49.23 | 48.46 | 49.16 | 2,629,228 | +0.65(+1.34%) |
Jan 02, 2018 | 48.20 | 48.54 | 47.94 | 48.51 | 2,967,627 | +0.63(+1.32%) |
Dec 29, 2017 | 47.88 | 47.88 | 47.88 | 0 | -0.50(-1.04%) | |
Dec 28, 2017 | 48.33 | 48.44 | 48.13 | 48.38 | 1,150,399 | +0.36(+0.74%) |
Dec 27, 2017 | 48.31 | 48.44 | 47.91 | 48.02 | 1,684,725 | -0.24(-0.49%) |
Dec 26, 2017 | 48.41 | 48.42 | 48.02 | 48.26 | 874,758 | -0.41(-0.85%) |
Dec 22, 2017 | 48.56 | 48.80 | 48.27 | 48.68 | 729,821 | +0.11(+0.23%) |
Dec 21, 2017 | 49.05 | 49.52 | 48.52 | 48.57 | 1,724,060 | -0.33(-0.67%) |
Dec 20, 2017 | 49.13 | 49.34 | 48.47 | 48.89 | 1,484,008 | +0.20(+0.41%) |
Dec 19, 2017 | 48.94 | 49.22 | 48.57 | 48.69 | 1,391,766 | -0.31(-0.64%) |
Dec 18, 2017 | 48.42 | 49.05 | 48.38 | 49.00 | 2,845,787 | +0.96(+2.00%) |
Dec 15, 2017 | 47.26 | 48.14 | 46.94 | 48.04 | 3,062,410 | +1.08(+2.30%) |
Dec 14, 2017 | 47.02 | 47.44 | 46.89 | 46.96 | 1,478,521 | +0.08(+0.18%) |
Dec 13, 2017 | 47.34 | 47.51 | 46.78 | 46.88 | 1,870,745 | -0.24(-0.51%) |
Dec 12, 2017 | 47.58 | 47.67 | 47.05 | 47.12 | 1,723,157 | -0.68(-1.42%) |
Dec 11, 2017 | 47.49 | 47.80 | 47.29 | 47.80 | 1,182,092 | +0.27(+0.58%) |
Dec 08, 2017 | 48.11 | 48.30 | 47.40 | 47.52 | 1,816,448 | -0.25(-0.52%) |
Dec 07, 2017 | 47.09 | 47.89 | 47.05 | 47.77 | 1,802,067 | +0.60(+1.28%) |
Dec 06, 2017 | 47.13 | 47.63 | 47.29 | 47.16 | 1,450,611 | -0.13(-0.27%) |
Dec 05, 2017 | 46.97 | 48.05 | 46.85 | 47.29 | 1,404,471 | +0.21(+0.45%) |
Dec 04, 2017 | 47.81 | 47.92 | 46.84 | 47.08 | 1,927,773 | -0.46(-0.96%) |
Dec 01, 2017 | 47.63 | 47.84 | 47.18 | 47.54 | 1,989,377 | -0.38(-0.80%) |
Nov 30, 2017 | 48.53 | 47.74 | 47.92 | 2,667,938 | +0.20(+0.42%) | |
Nov 29, 2017 | 48.99 | 49.11 | 47.46 | 47.72 | 2,323,180 | -1.27(-2.60%) |
Nov 28, 2017 | 48.52 | 49.00 | 48.37 | 49.00 | 1,787,399 | +0.52(+1.07%) |
Nov 27, 2017 | 48.67 | 48.95 | 48.38 | 48.48 | 1,297,143 | -0.51(-1.04%) |
Nov 24, 2017 | 48.74 | 49.11 | 48.70 | 48.99 | 701,336 | +0.30(+0.62%) |
Nov 22, 2017 | 49.31 | 49.44 | 48.69 | 48.69 | 965,067 | -0.63(-1.27%) |
Nov 21, 2017 | 49.03 | 49.46 | 49.00 | 49.31 | 1,598,294 | +0.30(+0.61%) |
Nov 20, 2017 | 48.55 | 49.10 | 48.36 | 49.01 | 1,371,361 | +0.34(+0.69%) |
Nov 17, 2017 | 48.93 | 48.93 | 48.48 | 48.68 | 1,287,712 | -0.03(-0.06%) |
Nov 16, 2017 | 48.47 | 48.90 | 48.39 | 48.70 | 1,883,629 | +0.29(+0.60%) |
Nov 15, 2017 | 48.55 | 48.77 | 48.20 | 48.41 | 2,145,524 | -0.40(-0.82%) |
Nov 14, 2017 | 48.44 | 48.95 | 48.39 | 48.81 | 1,534,591 | +0.18(+0.37%) |
Nov 13, 2017 | 48.40 | 48.81 | 48.14 | 48.63 | 1,529,231 | -0.07(-0.15%) |
Nov 10, 2017 | 48.80 | 48.98 | 48.61 | 48.70 | 2,241,391 | -0.25(-0.50%) |
Nov 09, 2017 | 50.06 | 50.07 | 48.43 | 48.95 | 2,896,129 | -1.38(-2.75%) |
Nov 08, 2017 | 49.80 | 50.42 | 49.59 | 50.33 | 1,839,900 | +0.56(+1.13%) |
Nov 07, 2017 | 49.70 | 49.86 | 49.19 | 49.77 | 1,988,549 | -0.07(-0.15%) |
Nov 06, 2017 | 48.80 | 49.88 | 48.74 | 49.84 | 3,524,670 | +1.22(+2.51%) |
Nov 03, 2017 | 47.68 | 48.63 | 47.35 | 48.62 | 2,471,368 | +1.01(+2.12%) |
Nov 02, 2017 | 47.59 | 47.78 | 46.85 | 47.61 | 2,335,016 | +0.01(+0.02%) |