Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.88 | 49.88 | 49.17 | 49.28 | 4,161,284 | -0.37(-0.75%) |
Jan 30, 2018 | 49.30 | 49.77 | 49.30 | 49.66 | 420,802 | +0.05(+0.11%) |
Jan 29, 2018 | 49.86 | 50.44 | 49.06 | 49.61 | 423,951 | -0.57(-1.14%) |
Jan 26, 2018 | 51.29 | 51.93 | 49.66 | 50.18 | 491,137 | -1.14(-2.23%) |
Jan 25, 2018 | 53.34 | 53.55 | 50.77 | 51.32 | 666,611 | -1.74(-3.28%) |
Jan 24, 2018 | 51.50 | 53.50 | 51.00 | 53.06 | 1,253,876 | +1.75(+3.41%) |
Jan 23, 2018 | 50.55 | 52.27 | 50.25 | 51.31 | 707,876 | +1.12(+2.22%) |
Jan 22, 2018 | 50.37 | 50.52 | 49.35 | 50.19 | 320,872 | +0.04(+0.09%) |
Jan 19, 2018 | 49.19 | 50.22 | 49.19 | 50.15 | 340,732 | +0.97(+1.98%) |
Jan 18, 2018 | 49.52 | 49.91 | 49.03 | 49.18 | 225,545 | -0.39(-0.79%) |
Jan 17, 2018 | 49.36 | 49.75 | 48.98 | 49.57 | 278,914 | +0.54(+1.09%) |
Jan 16, 2018 | 49.04 | 49.90 | 48.97 | 49.03 | 304,815 | +0.02(+0.04%) |
Jan 12, 2018 | 49.02 | 49.02 | 49.02 | 0 | -0.30(-0.62%) | |
Jan 11, 2018 | 49.18 | 49.45 | 48.95 | 49.32 | 168,973 | +0.11(+0.22%) |
Jan 10, 2018 | 49.70 | 49.70 | 48.82 | 49.21 | 273,843 | -0.59(-1.18%) |
Jan 09, 2018 | 50.36 | 50.46 | 49.74 | 49.80 | 120,113 | -0.62(-1.22%) |
Jan 08, 2018 | 49.52 | 50.80 | 49.48 | 50.42 | 273,967 | +0.87(+1.75%) |
Jan 05, 2018 | 49.79 | 50.20 | 49.21 | 49.55 | 170,861 | -0.32(-0.64%) |
Jan 04, 2018 | 50.36 | 50.98 | 49.76 | 49.87 | 213,955 | -0.42(-0.83%) |
Jan 03, 2018 | 50.21 | 50.69 | 49.82 | 50.29 | 369,598 | -0.04(-0.09%) |
Jan 02, 2018 | 51.69 | 52.00 | 50.34 | 50.34 | 423,398 | -1.35(-2.61%) |
Dec 29, 2017 | 51.68 | 51.68 | 51.68 | 0 | +0.12(+0.22%) | |
Dec 28, 2017 | 51.19 | 51.76 | 50.98 | 51.57 | 181,215 | +0.44(+0.86%) |
Dec 27, 2017 | 50.70 | 51.85 | 50.60 | 51.13 | 172,298 | +0.61(+1.20%) |
Dec 26, 2017 | 50.19 | 50.92 | 50.19 | 50.52 | 175,783 | +0.46(+0.91%) |
Dec 22, 2017 | 49.85 | 50.15 | 49.17 | 50.07 | 138,657 | +0.43(+0.86%) |
Dec 21, 2017 | 49.16 | 49.97 | 48.91 | 49.64 | 141,386 | +0.45(+0.91%) |
Dec 20, 2017 | 48.79 | 50.17 | 48.62 | 49.19 | 282,934 | +0.50(+1.03%) |
Dec 19, 2017 | 49.69 | 50.01 | 48.61 | 48.70 | 203,088 | -0.95(-1.91%) |
Dec 18, 2017 | 49.67 | 50.49 | 49.22 | 49.64 | 263,910 | -0.95(-1.87%) |
Dec 15, 2017 | 49.41 | 51.02 | 49.33 | 50.59 | 576,136 | +1.53(+3.11%) |
Dec 14, 2017 | 49.06 | 49.81 | 48.71 | 49.06 | 252,143 | -0.10(-0.20%) |
Dec 13, 2017 | 49.16 | 49.53 | 49.02 | 49.16 | 295,828 | +0.05(+0.11%) |
Dec 12, 2017 | 49.69 | 50.20 | 49.06 | 49.11 | 270,700 | -0.60(-1.20%) |
Dec 11, 2017 | 50.25 | 50.26 | 49.39 | 49.70 | 214,106 | -0.52(-1.03%) |
Dec 08, 2017 | 50.40 | 50.51 | 50.11 | 50.22 | 158,966 | +0.00(+0.00%) |
Dec 07, 2017 | 50.14 | 50.44 | 49.57 | 132,302 | +0.00(+0.00%) | |
Dec 06, 2017 | 49.98 | 50.56 | 49.84 | 50.17 | 102,604 | +0.20(+0.39%) |
Dec 05, 2017 | 51.09 | 51.09 | 49.77 | 49.97 | 168,876 | -1.14(-2.24%) |
Dec 04, 2017 | 51.26 | 51.69 | 50.80 | 51.11 | 211,460 | +0.13(+0.26%) |
Dec 01, 2017 | 51.64 | 51.64 | 49.87 | 50.98 | 214,964 | -0.51(-0.99%) |
Nov 30, 2017 | 51.37 | 51.86 | 51.07 | 51.49 | 157,975 | +0.29(+0.56%) |
Nov 29, 2017 | 50.55 | 51.39 | 50.55 | 51.20 | 236,478 | +0.62(+1.24%) |
Nov 28, 2017 | 50.25 | 50.63 | 49.86 | 50.58 | 235,911 | +0.68(+1.36%) |
Nov 27, 2017 | 49.98 | 50.38 | 49.84 | 49.90 | 102,426 | +0.05(+0.11%) |
Nov 24, 2017 | 50.25 | 50.25 | 49.57 | 49.85 | 57,670 | -0.29(-0.59%) |
Nov 22, 2017 | 50.25 | 50.46 | 49.76 | 50.14 | 184,870 | -0.12(-0.23%) |
Nov 21, 2017 | 49.46 | 50.57 | 49.09 | 50.26 | 315,352 | +1.03(+2.08%) |
Nov 20, 2017 | 49.60 | 49.60 | 48.55 | 49.23 | 269,317 | -0.19(-0.38%) |
Nov 17, 2017 | 48.64 | 49.51 | 48.14 | 49.42 | 196,040 | +0.47(+0.97%) |
Nov 16, 2017 | 48.67 | 49.21 | 48.58 | 48.94 | 208,398 | +0.29(+0.61%) |
Nov 15, 2017 | 48.91 | 49.62 | 48.59 | 48.65 | 126,839 | -0.28(-0.57%) |
Nov 14, 2017 | 48.15 | 49.08 | 48.12 | 48.93 | 115,883 | +0.85(+1.77%) |
Nov 13, 2017 | 47.02 | 48.31 | 46.86 | 48.07 | 136,491 | +1.05(+2.23%) |
Nov 10, 2017 | 47.63 | 47.63 | 46.89 | 47.03 | 155,069 | -0.65(-1.36%) |
Nov 09, 2017 | 47.88 | 48.19 | 47.39 | 47.67 | 162,335 | -0.25(-0.52%) |
Nov 08, 2017 | 47.33 | 48.07 | 46.81 | 47.92 | 160,111 | +0.45(+0.95%) |
Nov 07, 2017 | 46.42 | 48.24 | 46.19 | 47.47 | 150,029 | -0.49(-1.02%) |
Nov 06, 2017 | 47.97 | 48.24 | 47.77 | 47.96 | 141,632 | +0.17(+0.35%) |
Nov 03, 2017 | 47.71 | 48.48 | 47.65 | 47.79 | 136,645 | -0.28(-0.57%) |
Nov 02, 2017 | 47.63 | 48.40 | 47.47 | 48.07 | 123,232 | +0.44(+0.91%) |