Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.87 | 49.57 | 48.70 | 49.16 | 4,203,325 | +0.36(+0.74%) |
Jan 30, 2018 | 48.72 | 48.89 | 48.55 | 48.80 | 2,742,171 | +0.09(+0.18%) |
Jan 29, 2018 | 48.52 | 49.25 | 48.16 | 48.71 | 3,217,381 | +0.15(+0.31%) |
Jan 26, 2018 | 47.34 | 48.61 | 47.12 | 48.56 | 3,452,605 | +1.07(+2.25%) |
Jan 25, 2018 | 46.87 | 47.99 | 46.55 | 47.50 | 6,152,386 | +2.26(+5.00%) |
Jan 24, 2018 | 44.89 | 45.64 | 44.74 | 45.24 | 3,940,509 | +0.54(+1.21%) |
Jan 23, 2018 | 44.70 | 44.92 | 44.44 | 44.69 | 3,149,776 | -0.11(-0.24%) |
Jan 22, 2018 | 44.90 | 45.19 | 44.48 | 44.80 | 2,834,292 | -0.03(-0.06%) |
Jan 19, 2018 | 46.05 | 46.05 | 44.55 | 44.83 | 6,397,904 | -1.68(-3.61%) |
Jan 18, 2018 | 46.46 | 46.67 | 46.14 | 46.51 | 2,191,637 | +0.12(+0.25%) |
Jan 17, 2018 | 45.99 | 46.59 | 45.84 | 46.39 | 1,531,943 | +0.61(+1.34%) |
Jan 16, 2018 | 45.67 | 46.09 | 45.62 | 45.78 | 2,047,822 | +0.13(+0.28%) |
Jan 12, 2018 | 45.65 | 45.65 | 45.65 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 45.88 | 46.03 | 45.56 | 45.65 | 1,692,022 | -0.26(-0.57%) |
Jan 10, 2018 | 46.29 | 46.46 | 45.76 | 45.91 | 1,213,986 | -0.70(-1.49%) |
Jan 09, 2018 | 46.69 | 46.92 | 46.59 | 46.60 | 1,260,126 | -0.05(-0.10%) |
Jan 08, 2018 | 46.47 | 46.82 | 46.41 | 46.65 | 1,621,480 | +0.05(+0.11%) |
Jan 05, 2018 | 46.33 | 46.69 | 45.98 | 46.60 | 2,015,885 | +0.45(+0.98%) |
Jan 04, 2018 | 45.80 | 46.48 | 45.62 | 46.15 | 1,685,623 | +0.29(+0.63%) |
Jan 03, 2018 | 45.68 | 45.90 | 45.36 | 45.86 | 1,817,990 | +0.11(+0.24%) |
Jan 02, 2018 | 46.10 | 46.24 | 45.69 | 45.75 | 1,921,522 | -0.31(-0.67%) |
Dec 29, 2017 | 46.06 | 46.06 | 46.06 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 46.05 | 46.24 | 45.98 | 46.21 | 1,948,766 | +0.28(+0.62%) |
Dec 27, 2017 | 46.05 | 46.21 | 45.78 | 45.92 | 969,315 | +0.05(+0.12%) |
Dec 26, 2017 | 45.85 | 46.18 | 45.82 | 45.87 | 772,838 | +0.04(+0.09%) |
Dec 22, 2017 | 45.71 | 46.02 | 45.40 | 45.83 | 1,063,667 | +0.35(+0.76%) |
Dec 21, 2017 | 45.70 | 45.76 | 45.41 | 45.48 | 1,391,878 | -0.11(-0.25%) |
Dec 20, 2017 | 45.85 | 45.85 | 45.08 | 45.59 | 1,680,598 | -0.08(-0.17%) |
Dec 19, 2017 | 45.89 | 46.00 | 45.67 | 45.67 | 1,482,209 | -0.05(-0.12%) |
Dec 18, 2017 | 45.75 | 46.25 | 45.69 | 45.72 | 1,729,214 | +0.12(+0.26%) |
Dec 15, 2017 | 45.23 | 45.78 | 45.19 | 45.61 | 2,973,775 | +0.54(+1.19%) |
Dec 14, 2017 | 45.42 | 45.42 | 45.07 | 45.07 | 1,306,002 | -0.32(-0.71%) |
Dec 13, 2017 | 45.63 | 45.63 | 45.12 | 45.40 | 1,520,953 | -0.05(-0.11%) |
Dec 12, 2017 | 45.45 | 45.71 | 45.08 | 45.45 | 2,170,103 | +0.25(+0.55%) |
Dec 11, 2017 | 45.37 | 45.49 | 44.75 | 45.20 | 2,684,959 | -0.29(-0.63%) |
Dec 08, 2017 | 45.88 | 46.02 | 45.36 | 45.49 | 2,307,898 | -0.44(-0.96%) |
Dec 07, 2017 | 46.37 | 46.39 | 45.84 | 45.93 | 2,371,920 | -0.39(-0.83%) |
Dec 06, 2017 | 46.29 | 46.58 | 46.21 | 46.31 | 1,548,870 | +0.02(+0.04%) |
Dec 05, 2017 | 47.06 | 47.10 | 46.17 | 46.30 | 2,251,725 | -0.68(-1.45%) |
Dec 04, 2017 | 46.44 | 46.49 | 46.34 | 46.98 | 2,166,142 | +0.73(+1.58%) |
Dec 01, 2017 | 45.97 | 46.31 | 45.40 | 46.25 | 2,056,603 | +0.30(+0.66%) |
Nov 30, 2017 | 46.12 | 46.74 | 45.74 | 45.94 | 3,451,295 | +0.03(+0.06%) |
Nov 29, 2017 | 45.44 | 46.48 | 45.18 | 45.92 | 2,571,797 | +0.59(+1.30%) |
Nov 28, 2017 | 45.08 | 45.40 | 44.93 | 45.33 | 2,104,145 | +0.31(+0.69%) |
Nov 27, 2017 | 44.71 | 45.08 | 44.57 | 45.02 | 1,608,233 | +0.45(+1.00%) |
Nov 24, 2017 | 44.66 | 44.85 | 44.54 | 44.57 | 476,559 | +0.05(+0.12%) |
Nov 22, 2017 | 44.92 | 45.03 | 44.38 | 44.52 | 1,509,909 | -0.47(-1.05%) |
Nov 21, 2017 | 45.00 | 45.67 | 44.88 | 44.99 | 1,934,416 | -0.01(-0.02%) |
Nov 20, 2017 | 44.68 | 45.54 | 44.68 | 45.00 | 2,263,841 | +0.34(+0.75%) |
Nov 17, 2017 | 44.54 | 45.22 | 44.54 | 44.66 | 5,164,973 | -0.10(-0.22%) |
Nov 16, 2017 | 43.68 | 44.95 | 43.61 | 44.76 | 3,024,459 | +1.38(+3.17%) |
Nov 15, 2017 | 44.22 | 44.27 | 43.35 | 43.39 | 1,777,248 | -0.94(-2.12%) |
Nov 14, 2017 | 43.53 | 44.34 | 43.41 | 44.33 | 2,749,932 | +0.73(+1.67%) |
Nov 13, 2017 | 43.61 | 43.97 | 43.58 | 43.60 | 1,739,380 | +0.02(+0.04%) |
Nov 10, 2017 | 42.93 | 43.65 | 42.91 | 43.58 | 1,867,528 | +0.63(+1.48%) |
Nov 09, 2017 | 43.36 | 43.54 | 42.89 | 42.95 | 1,850,183 | -0.41(-0.95%) |
Nov 08, 2017 | 42.86 | 43.42 | 42.86 | 43.36 | 1,906,596 | +0.56(+1.31%) |
Nov 07, 2017 | 42.19 | 42.89 | 42.13 | 42.80 | 3,317,703 | +0.53(+1.27%) |
Nov 06, 2017 | 43.57 | 43.62 | 42.24 | 42.26 | 3,003,645 | -1.31(-3.00%) |
Nov 03, 2017 | 44.07 | 44.22 | 43.50 | 43.57 | 2,465,682 | -0.52(-1.17%) |
Nov 02, 2017 | 44.84 | 44.92 | 43.92 | 44.09 | 1,967,404 | -0.81(-1.80%) |