Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.79 | 61.65 | 60.46 | 60.79 | 48,317,964 | +0.76(+1.27%) |
Jan 30, 2018 | 59.63 | 60.71 | 58.97 | 60.03 | 57,589,820 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.36 | 59.51 | 61.05 | 45,951,276 | +0.87(+1.45%) |
Jan 26, 2018 | 58.89 | 60.18 | 58.77 | 60.18 | 52,193,328 | +1.73(+2.95%) |
Jan 25, 2018 | 58.86 | 59.29 | 58.31 | 58.46 | 41,363,104 | +0.14(+0.23%) |
Jan 24, 2018 | 59.12 | 59.48 | 57.76 | 58.32 | 58,668,964 | -0.77(-1.30%) |
Jan 23, 2018 | 58.33 | 59.31 | 58.15 | 59.09 | 47,973,260 | +1.29(+2.23%) |
Jan 22, 2018 | 56.99 | 57.82 | 56.42 | 57.80 | 55,629,164 | +0.89(+1.56%) |
Jan 19, 2018 | 56.41 | 57.15 | 56.14 | 56.91 | 61,596,368 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.05 | 55.07 | 55.51 | 41,206,100 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.58 | 54,340,812 | +1.14(+2.09%) |
Jan 16, 2018 | 55.41 | 56.27 | 53.59 | 54.44 | 69,824,600 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.96 | 55.21 | 55.42 | 40,984,916 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.32 | 58,819,820 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.96 | 55.36 | 54.08 | 54.89 | 50,193,224 | -0.01(-0.03%) |
Jan 08, 2018 | 54.51 | 55.65 | 54.06 | 54.91 | 88,876,072 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.27 | 58,639,224 | +0.45(+0.85%) |
Jan 04, 2018 | 53.36 | 53.93 | 52.60 | 52.83 | 58,869,824 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.85 | 50.39 | 52.55 | 92,084,528 | +3.24(+6.58%) |
Jan 02, 2018 | 48.42 | 49.34 | 48.11 | 49.30 | 35,763,256 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.00 | 49.30 | 48.76 | 48.82 | 24,262,048 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.55 | 48.77 | 33,258,834 | -0.07(-0.14%) |
Dec 26, 2017 | 47.74 | 48.91 | 47.44 | 48.83 | 35,854,768 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.30 | 48.30 | 47,131,284 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.36 | 48.45 | 30,375,832 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.67 | 29,167,360 | +0.17(+0.35%) |
Dec 19, 2017 | 48.85 | 48.90 | 48.22 | 48.50 | 37,634,248 | -0.44(-0.90%) |
Dec 18, 2017 | 47.78 | 48.98 | 47.49 | 48.95 | 48,155,120 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,727,472 | +1.26(+2.73%) |
Dec 14, 2017 | 45.98 | 46.83 | 45.66 | 46.12 | 44,222,476 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.62 | 46.00 | 46.05 | 55,969,084 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.94 | 46.97 | 47.20 | 45,873,864 | -0.94(-1.96%) |
Dec 11, 2017 | 47.50 | 48.17 | 47.34 | 48.14 | 37,524,732 | +0.78(+1.66%) |
Dec 08, 2017 | 47.98 | 48.17 | 47.28 | 47.36 | 47,191,872 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.88 | 47.04 | 47.48 | 54,195,188 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,981,032 | +0.38(+0.81%) |
Dec 05, 2017 | 45.11 | 47.66 | 44.66 | 46.43 | 99,139,640 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.63 | 46.17 | 125,272,320 | -2.73(-5.57%) |
Dec 01, 2017 | 49.29 | 49.50 | 48.43 | 48.89 | 82,031,856 | -0.75(-1.51%) |
Nov 30, 2017 | 49.27 | 50.13 | 48.64 | 49.64 | 83,225,416 | +1.06(+2.18%) |
Nov 29, 2017 | 51.94 | 51.97 | 47.30 | 48.58 | 141,064,624 | -3.53(-6.78%) |
Nov 28, 2017 | 53.01 | 53.11 | 51.50 | 52.11 | 51,771,156 | -0.85(-1.60%) |
Nov 27, 2017 | 53.75 | 53.76 | 52.93 | 52.96 | 42,711,944 | -0.70(-1.30%) |
Nov 24, 2017 | 53.32 | 53.67 | 53.08 | 53.66 | 18,270,500 | +0.50(+0.94%) |
Nov 22, 2017 | 53.67 | 53.67 | 52.83 | 53.16 | 36,049,336 | -0.24(-0.45%) |
Nov 21, 2017 | 53.31 | 53.51 | 53.04 | 53.40 | 40,320,128 | +0.49(+0.92%) |
Nov 20, 2017 | 52.39 | 53.03 | 52.03 | 52.91 | 39,983,208 | +0.67(+1.29%) |
Nov 17, 2017 | 52.87 | 53.23 | 52.09 | 52.24 | 52,159,640 | -0.06(-0.12%) |
Nov 16, 2017 | 52.64 | 52.94 | 52.21 | 52.30 | 44,505,404 | +0.40(+0.78%) |
Nov 15, 2017 | 52.38 | 52.40 | 51.36 | 51.90 | 50,656,996 | -1.04(-1.96%) |
Nov 14, 2017 | 52.64 | 53.09 | 52.21 | 52.94 | 53,457,532 | +0.38(+0.73%) |
Nov 13, 2017 | 53.42 | 53.67 | 52.40 | 52.55 | 58,836,780 | -0.87(-1.62%) |
Nov 10, 2017 | 52.66 | 54.05 | 52.31 | 53.42 | 126,767,608 | +2.67(+5.27%) |
Nov 09, 2017 | 50.73 | 51.00 | 49.52 | 50.75 | 97,512,560 | -0.95(-1.84%) |
Nov 08, 2017 | 52.36 | 52.40 | 51.22 | 51.70 | 52,807,516 | -0.71(-1.35%) |
Nov 07, 2017 | 52.04 | 52.62 | 51.92 | 52.40 | 43,189,276 | +0.59(+1.14%) |
Nov 06, 2017 | 51.21 | 51.90 | 51.09 | 51.81 | 39,399,200 | +0.23(+0.45%) |
Nov 03, 2017 | 51.21 | 51.58 | 50.75 | 51.58 | 35,771,028 | +0.68(+1.34%) |
Nov 02, 2017 | 50.91 | 51.36 | 50.33 | 50.90 | 34,589,524 | -0.31(-0.61%) |