Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.50 | 50.85 | 50.15 | 50.16 | 826,386 | -0.19(-0.38%) |
Jan 30, 2018 | 50.88 | 50.99 | 49.95 | 50.35 | 1,209,605 | -0.98(-1.91%) |
Jan 29, 2018 | 52.38 | 52.38 | 51.33 | 51.33 | 624,641 | -0.27(-0.52%) |
Jan 26, 2018 | 51.59 | 51.81 | 51.10 | 51.60 | 740,778 | +0.06(+0.12%) |
Jan 25, 2018 | 51.90 | 52.08 | 51.17 | 51.54 | 778,620 | -0.35(-0.67%) |
Jan 24, 2018 | 52.33 | 52.47 | 51.74 | 51.89 | 1,042,845 | -0.31(-0.59%) |
Jan 23, 2018 | 51.90 | 52.32 | 51.50 | 52.20 | 1,233,163 | +0.10(+0.19%) |
Jan 22, 2018 | 51.65 | 52.10 | 51.34 | 52.10 | 1,879,617 | +0.51(+0.99%) |
Jan 19, 2018 | 51.67 | 52.04 | 51.27 | 51.59 | 817,930 | -0.03(-0.06%) |
Jan 18, 2018 | 51.83 | 52.20 | 51.29 | 51.62 | 1,549,838 | +0.01(+0.02%) |
Jan 17, 2018 | 51.47 | 52.29 | 50.96 | 51.61 | 1,656,965 | +0.30(+0.58%) |
Jan 16, 2018 | 51.31 | 51.38 | 50.42 | 51.31 | 6,274,193 | +0.27(+0.53%) |
Jan 12, 2018 | 51.04 | 51.04 | 51.04 | 0 | -0.33(-0.64%) | |
Jan 11, 2018 | 51.25 | 52.25 | 51.04 | 51.37 | 1,642,604 | +0.11(+0.21%) |
Jan 10, 2018 | 50.67 | 51.45 | 50.33 | 51.26 | 1,047,068 | +0.76(+1.50%) |
Jan 09, 2018 | 51.06 | 51.30 | 50.47 | 50.50 | 879,598 | -0.14(-0.28%) |
Jan 08, 2018 | 51.15 | 51.27 | 50.54 | 50.64 | 737,934 | -0.47(-0.92%) |
Jan 05, 2018 | 51.14 | 51.23 | 50.74 | 51.11 | 668,753 | +0.17(+0.33%) |
Jan 04, 2018 | 50.78 | 51.08 | 50.43 | 50.94 | 1,226,672 | +0.28(+0.55%) |
Jan 03, 2018 | 50.95 | 51.34 | 50.51 | 50.66 | 949,854 | -0.24(-0.47%) |
Jan 02, 2018 | 52.24 | 52.36 | 50.63 | 50.90 | 1,046,368 | -0.81(-1.57%) |
Dec 29, 2017 | 51.71 | 51.71 | 51.71 | 0 | -0.11(-0.21%) | |
Dec 28, 2017 | 51.84 | 52.10 | 51.32 | 51.82 | 620,461 | +0.03(+0.06%) |
Dec 27, 2017 | 51.64 | 52.00 | 51.50 | 51.79 | 360,522 | +0.04(+0.08%) |
Dec 26, 2017 | 51.78 | 52.12 | 51.45 | 51.75 | 589,072 | -0.07(-0.14%) |
Dec 22, 2017 | 52.50 | 52.57 | 51.74 | 51.82 | 1,193,034 | -0.52(-0.99%) |
Dec 21, 2017 | 53.00 | 53.64 | 52.16 | 52.34 | 2,694,976 | +1.58(+3.11%) |
Dec 20, 2017 | 50.75 | 51.15 | 50.32 | 50.76 | 1,133,211 | +0.27(+0.53%) |
Dec 19, 2017 | 51.24 | 51.99 | 50.18 | 50.49 | 2,114,205 | -0.87(-1.69%) |
Dec 18, 2017 | 50.71 | 51.59 | 50.34 | 51.36 | 2,152,243 | +0.62(+1.22%) |
Dec 15, 2017 | 50.10 | 51.24 | 50.01 | 50.74 | 1,905,405 | +0.50(+1.00%) |
Dec 14, 2017 | 51.07 | 51.38 | 50.22 | 50.24 | 1,560,980 | -0.90(-1.76%) |
Dec 13, 2017 | 51.58 | 51.94 | 51.05 | 51.14 | 2,183,222 | -0.58(-1.12%) |
Dec 12, 2017 | 51.20 | 52.00 | 51.05 | 51.72 | 1,075,818 | +0.56(+1.09%) |
Dec 11, 2017 | 51.56 | 52.49 | 50.79 | 51.16 | 2,065,672 | -0.34(-0.66%) |
Dec 08, 2017 | 48.05 | 51.64 | 47.81 | 51.50 | 3,193,950 | +3.61(+7.54%) |
Dec 07, 2017 | 47.99 | 48.38 | 47.74 | 47.89 | 1,000,701 | -0.17(-0.35%) |
Dec 06, 2017 | 47.62 | 48.43 | 47.02 | 48.06 | 954,716 | +0.41(+0.86%) |
Dec 05, 2017 | 46.79 | 47.68 | 46.48 | 47.65 | 1,717,537 | +0.96(+2.06%) |
Dec 04, 2017 | 47.76 | 47.87 | 46.42 | 46.69 | 1,700,323 | -0.62(-1.31%) |
Dec 01, 2017 | 48.05 | 48.59 | 47.32 | 47.31 | 1,447,875 | -0.76(-1.58%) |
Nov 30, 2017 | 49.72 | 49.93 | 47.83 | 48.07 | 3,811,666 | -1.71(-3.44%) |
Nov 29, 2017 | 48.84 | 49.88 | 48.72 | 49.78 | 1,371,202 | +1.18(+2.43%) |
Nov 28, 2017 | 48.51 | 49.06 | 48.36 | 48.60 | 1,561,803 | +0.00(+0.00%) |
Nov 27, 2017 | 48.83 | 49.07 | 48.52 | 48.60 | 1,087,117 | -0.35(-0.72%) |
Nov 24, 2017 | 49.36 | 49.36 | 48.69 | 48.95 | 554,462 | -0.35(-0.71%) |
Nov 22, 2017 | 49.24 | 49.62 | 48.99 | 49.30 | 796,922 | +0.07(+0.14%) |
Nov 21, 2017 | 48.95 | 49.42 | 48.59 | 49.23 | 1,204,483 | +0.15(+0.31%) |
Nov 20, 2017 | 49.18 | 49.81 | 48.80 | 49.08 | 1,229,683 | -0.16(-0.32%) |
Nov 17, 2017 | 49.06 | 49.46 | 48.91 | 49.24 | 589,326 | -0.05(-0.10%) |
Nov 16, 2017 | 49.18 | 49.83 | 48.99 | 49.29 | 1,346,236 | +0.37(+0.76%) |
Nov 15, 2017 | 48.27 | 49.10 | 47.95 | 48.92 | 1,236,646 | +0.66(+1.37%) |
Nov 14, 2017 | 48.39 | 48.52 | 48.03 | 48.26 | 846,628 | -0.13(-0.27%) |
Nov 13, 2017 | 48.13 | 48.92 | 48.13 | 48.39 | 1,267,651 | +0.17(+0.35%) |
Nov 10, 2017 | 48.82 | 48.91 | 47.85 | 48.22 | 1,239,340 | -0.55(-1.13%) |
Nov 09, 2017 | 48.94 | 49.61 | 48.43 | 48.77 | 1,503,987 | -0.23(-0.47%) |
Nov 08, 2017 | 49.42 | 50.19 | 48.19 | 49.00 | 1,333,549 | -0.53(-1.07%) |
Nov 07, 2017 | 50.00 | 50.94 | 47.83 | 49.53 | 3,046,575 | +1.00(+2.06%) |
Nov 06, 2017 | 47.75 | 49.28 | 47.14 | 48.53 | 1,721,789 | +0.96(+2.02%) |
Nov 03, 2017 | 47.25 | 49.22 | 46.71 | 47.57 | 2,250,229 | -0.01(-0.02%) |
Nov 02, 2017 | 50.91 | 53.06 | 45.15 | 47.58 | 6,690,083 | -3.56(-6.96%) |