Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.51 | 46.57 | 45.47 | 46.54 | 5,496,933 | +1.12(+2.46%) |
Jan 30, 2018 | 46.13 | 46.47 | 45.43 | 45.42 | 3,142,000 | -0.77(-1.66%) |
Jan 29, 2018 | 46.68 | 46.74 | 45.78 | 46.19 | 2,687,480 | -0.83(-1.77%) |
Jan 26, 2018 | 47.31 | 47.33 | 46.63 | 47.02 | 2,843,337 | -0.19(-0.41%) |
Jan 25, 2018 | 46.97 | 47.27 | 46.88 | 47.21 | 2,749,907 | +0.23(+0.50%) |
Jan 24, 2018 | 46.77 | 47.29 | 46.67 | 46.98 | 3,051,695 | +0.17(+0.36%) |
Jan 23, 2018 | 46.30 | 46.96 | 46.00 | 46.81 | 3,555,861 | +0.77(+1.67%) |
Jan 22, 2018 | 45.99 | 46.33 | 45.79 | 46.04 | 3,632,287 | +0.03(+0.07%) |
Jan 19, 2018 | 46.01 | 46.03 | 45.19 | 46.01 | 3,880,968 | +0.00(+0.00%) |
Jan 18, 2018 | 46.48 | 46.48 | 45.75 | 46.01 | 4,505,748 | -0.64(-1.36%) |
Jan 17, 2018 | 46.23 | 46.71 | 45.79 | 46.65 | 6,051,543 | +0.66(+1.43%) |
Jan 16, 2018 | 46.02 | 46.64 | 45.94 | 45.99 | 4,053,457 | +0.08(+0.17%) |
Jan 12, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.37 | 47.67 | 46.67 | 46.69 | 3,111,264 | -0.42(-0.89%) |
Jan 10, 2018 | 47.40 | 47.49 | 47.10 | 47.11 | 3,959,997 | -0.51(-1.08%) |
Jan 09, 2018 | 48.50 | 48.59 | 47.57 | 47.62 | 2,619,633 | -0.95(-1.95%) |
Jan 08, 2018 | 48.42 | 48.76 | 48.37 | 48.57 | 2,091,625 | +0.17(+0.35%) |
Jan 05, 2018 | 48.76 | 48.87 | 48.27 | 48.40 | 2,581,641 | -0.30(-0.62%) |
Jan 04, 2018 | 49.75 | 49.78 | 48.68 | 48.70 | 2,569,014 | -1.07(-2.15%) |
Jan 03, 2018 | 49.90 | 50.19 | 49.62 | 49.77 | 2,361,576 | +0.09(+0.17%) |
Jan 02, 2018 | 49.59 | 50.05 | 49.41 | 49.69 | 2,573,902 | +0.20(+0.41%) |
Dec 29, 2017 | 49.49 | 49.49 | 49.49 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.10 | 49.46 | 48.93 | 49.45 | 1,645,476 | +0.35(+0.71%) |
Dec 27, 2017 | 49.44 | 49.47 | 48.98 | 49.10 | 2,017,293 | -0.17(-0.35%) |
Dec 26, 2017 | 49.16 | 49.73 | 49.00 | 49.27 | 2,334,618 | +0.07(+0.14%) |
Dec 22, 2017 | 49.23 | 49.56 | 49.10 | 49.20 | 2,044,078 | -0.06(-0.13%) |
Dec 21, 2017 | 49.52 | 49.64 | 49.09 | 49.26 | 2,412,064 | -0.14(-0.28%) |
Dec 20, 2017 | 50.04 | 50.53 | 49.39 | 49.40 | 2,812,113 | -0.64(-1.27%) |
Dec 19, 2017 | 52.03 | 52.18 | 49.75 | 50.04 | 5,276,258 | -2.22(-4.25%) |
Dec 18, 2017 | 52.07 | 52.61 | 52.05 | 52.26 | 2,091,175 | +0.31(+0.60%) |
Dec 15, 2017 | 51.70 | 52.19 | 51.52 | 51.95 | 6,125,644 | +0.50(+0.98%) |
Dec 14, 2017 | 51.42 | 51.70 | 51.28 | 51.44 | 2,456,993 | -0.09(-0.18%) |
Dec 13, 2017 | 51.48 | 51.89 | 51.42 | 51.53 | 3,004,108 | +0.23(+0.44%) |
Dec 12, 2017 | 51.31 | 51.56 | 50.89 | 51.31 | 3,168,549 | +0.16(+0.30%) |
Dec 11, 2017 | 51.20 | 51.44 | 50.98 | 51.15 | 2,715,001 | -0.31(-0.60%) |
Dec 08, 2017 | 51.44 | 51.70 | 51.32 | 51.46 | 2,600,774 | +0.10(+0.20%) |
Dec 07, 2017 | 51.44 | 51.99 | 51.21 | 51.36 | 3,284,575 | -0.08(-0.15%) |
Dec 06, 2017 | 51.31 | 51.74 | 51.02 | 51.44 | 2,869,088 | +0.13(+0.26%) |
Dec 05, 2017 | 51.98 | 52.19 | 51.19 | 51.31 | 3,444,097 | -0.78(-1.50%) |
Dec 04, 2017 | 52.84 | 52.93 | 51.81 | 52.09 | 3,179,310 | -0.64(-1.22%) |
Dec 01, 2017 | 52.54 | 52.94 | 52.22 | 52.74 | 2,643,996 | +0.39(+0.74%) |
Nov 30, 2017 | 52.62 | 52.67 | 51.95 | 52.35 | 3,252,419 | +0.14(+0.27%) |
Nov 29, 2017 | 52.01 | 52.36 | 51.76 | 52.21 | 2,042,689 | +0.12(+0.24%) |
Nov 28, 2017 | 52.38 | 52.47 | 51.71 | 52.08 | 2,043,989 | -0.27(-0.52%) |
Nov 27, 2017 | 52.91 | 52.98 | 52.35 | 52.36 | 1,559,145 | -0.61(-1.16%) |
Nov 24, 2017 | 53.09 | 53.23 | 52.88 | 52.97 | 595,636 | +0.07(+0.13%) |
Nov 22, 2017 | 52.84 | 53.11 | 52.74 | 52.90 | 1,629,323 | -0.09(-0.18%) |
Nov 21, 2017 | 52.80 | 53.26 | 52.77 | 52.99 | 2,813,203 | +0.28(+0.53%) |
Nov 20, 2017 | 52.83 | 52.88 | 52.30 | 52.71 | 1,672,615 | -0.02(-0.04%) |
Nov 17, 2017 | 52.60 | 52.89 | 52.60 | 52.74 | 1,751,139 | +0.02(+0.03%) |
Nov 16, 2017 | 52.57 | 53.04 | 52.47 | 52.72 | 2,300,061 | +0.16(+0.30%) |
Nov 15, 2017 | 52.85 | 53.04 | 52.55 | 52.57 | 3,039,780 | -0.27(-0.51%) |
Nov 14, 2017 | 52.86 | 53.34 | 52.69 | 52.84 | 1,775,821 | -0.18(-0.34%) |
Nov 13, 2017 | 52.92 | 53.19 | 52.72 | 53.02 | 3,266,347 | +0.16(+0.29%) |
Nov 10, 2017 | 52.77 | 53.18 | 52.77 | 52.86 | 1,804,222 | -0.12(-0.23%) |
Nov 09, 2017 | 53.16 | 53.45 | 52.78 | 52.98 | 1,871,534 | -0.36(-0.68%) |
Nov 08, 2017 | 53.19 | 53.69 | 52.92 | 53.35 | 2,761,214 | +0.12(+0.23%) |
Nov 07, 2017 | 53.60 | 54.16 | 53.02 | 53.23 | 3,528,498 | +0.46(+0.87%) |
Nov 06, 2017 | 52.53 | 52.78 | 52.29 | 52.77 | 2,739,696 | +0.56(+1.07%) |
Nov 03, 2017 | 51.66 | 52.29 | 51.57 | 52.21 | 1,822,888 | +0.33(+0.64%) |
Nov 02, 2017 | 51.53 | 52.16 | 51.47 | 51.88 | 2,459,235 | +0.54(+1.04%) |