Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 45.70 | 46.29 | 45.15 | 45.49 | 1,881,142 | +0.03(+0.08%) |
Jan 30, 2018 | 46.68 | 46.82 | 45.30 | 45.45 | 1,484,307 | -1.62(-3.43%) |
Jan 29, 2018 | 47.12 | 47.52 | 46.27 | 47.07 | 1,161,494 | -0.48(-1.01%) |
Jan 26, 2018 | 47.04 | 47.93 | 46.65 | 47.55 | 1,643,553 | +0.46(+0.99%) |
Jan 25, 2018 | 48.07 | 48.07 | 46.79 | 47.09 | 1,684,805 | -1.00(-2.07%) |
Jan 24, 2018 | 49.20 | 50.38 | 48.03 | 48.09 | 1,908,084 | -1.17(-2.37%) |
Jan 23, 2018 | 48.11 | 49.30 | 47.88 | 49.26 | 1,235,863 | +1.21(+2.52%) |
Jan 22, 2018 | 47.39 | 48.20 | 46.44 | 48.04 | 1,816,473 | +0.69(+1.45%) |
Jan 19, 2018 | 47.98 | 48.21 | 46.96 | 47.36 | 2,212,577 | -0.79(-1.64%) |
Jan 18, 2018 | 47.59 | 48.68 | 47.51 | 48.15 | 1,492,530 | +0.30(+0.63%) |
Jan 17, 2018 | 49.11 | 49.74 | 47.64 | 47.85 | 2,054,597 | -0.99(-2.03%) |
Jan 16, 2018 | 49.36 | 49.87 | 48.17 | 48.83 | 2,449,832 | -0.13(-0.26%) |
Jan 12, 2018 | 48.96 | 48.96 | 48.96 | 0 | +1.48(+3.11%) | |
Jan 11, 2018 | 45.32 | 48.40 | 45.05 | 47.48 | 6,747,078 | +2.18(+4.80%) |
Jan 10, 2018 | 44.64 | 45.31 | 10,225,078 | -3.35(-6.89%) | ||
Jan 09, 2018 | 49.32 | 50.00 | 48.42 | 48.66 | 3,394,250 | -0.73(-1.48%) |
Jan 08, 2018 | 49.16 | 50.82 | 49.16 | 49.39 | 4,590,276 | +0.44(+0.90%) |
Jan 05, 2018 | 48.20 | 49.19 | 47.75 | 48.95 | 2,489,290 | +0.97(+2.03%) |
Jan 04, 2018 | 46.93 | 48.50 | 46.68 | 47.98 | 2,429,453 | +0.86(+1.82%) |
Jan 03, 2018 | 47.33 | 47.75 | 46.45 | 47.12 | 2,416,637 | -0.42(-0.89%) |
Jan 02, 2018 | 48.79 | 50.06 | 47.18 | 47.54 | 2,817,880 | -1.08(-2.23%) |
Dec 29, 2017 | 48.63 | 48.63 | 48.63 | 0 | +0.54(+1.13%) | |
Dec 28, 2017 | 48.85 | 49.04 | 47.35 | 48.09 | 1,340,097 | -0.61(-1.25%) |
Dec 27, 2017 | 49.75 | 49.76 | 48.46 | 48.70 | 1,466,146 | -0.95(-1.92%) |
Dec 26, 2017 | 48.73 | 50.99 | 48.73 | 49.65 | 2,556,084 | +0.98(+2.01%) |
Dec 22, 2017 | 47.87 | 49.00 | 46.89 | 48.67 | 1,943,684 | +0.73(+1.52%) |
Dec 21, 2017 | 46.87 | 48.28 | 46.62 | 47.94 | 1,931,394 | +1.41(+3.03%) |
Dec 20, 2017 | 45.88 | 46.92 | 45.58 | 46.53 | 1,579,591 | +0.74(+1.62%) |
Dec 19, 2017 | 47.56 | 47.68 | 45.58 | 45.79 | 2,719,130 | -1.44(-3.04%) |
Dec 18, 2017 | 46.26 | 47.39 | 46.11 | 47.23 | 2,178,755 | +1.01(+2.18%) |
Dec 15, 2017 | 46.22 | 47.25 | 45.75 | 46.22 | 4,639,776 | +0.42(+0.92%) |
Dec 14, 2017 | 46.20 | 47.06 | 45.58 | 45.80 | 1,674,726 | -0.54(-1.17%) |
Dec 13, 2017 | 45.58 | 47.21 | 45.32 | 46.34 | 2,404,332 | +0.75(+1.64%) |
Dec 12, 2017 | 45.59 | 46.46 | 45.15 | 45.59 | 1,764,318 | +0.22(+0.49%) |
Dec 11, 2017 | 45.80 | 46.19 | 44.59 | 45.37 | 1,763,262 | -0.40(-0.86%) |
Dec 08, 2017 | 43.94 | 46.08 | 43.94 | 45.76 | 2,808,532 | +1.64(+3.72%) |
Dec 07, 2017 | 43.86 | 45.40 | 43.75 | 44.12 | 1,598,019 | +0.34(+0.77%) |
Dec 06, 2017 | 43.45 | 44.37 | 43.28 | 43.79 | 2,003,150 | +0.42(+0.97%) |
Dec 05, 2017 | 42.97 | 43.71 | 42.20 | 43.37 | 2,282,610 | +0.26(+0.60%) |
Dec 04, 2017 | 44.35 | 45.21 | 43.91 | 43.11 | 3,924,601 | -1.60(-3.58%) |
Dec 01, 2017 | 45.27 | 46.13 | 44.51 | 44.71 | 3,174,140 | -0.26(-0.57%) |
Nov 30, 2017 | 44.36 | 46.09 | 44.36 | 44.96 | 6,051,744 | -0.08(-0.17%) |
Nov 29, 2017 | 45.42 | 46.32 | 43.56 | 45.04 | 3,733,506 | -0.61(-1.34%) |
Nov 28, 2017 | 44.59 | 45.74 | 43.86 | 45.65 | 3,394,861 | +0.72(+1.61%) |
Nov 27, 2017 | 43.21 | 45.15 | 42.44 | 44.93 | 4,900,469 | +2.11(+4.92%) |
Nov 24, 2017 | 45.56 | 45.63 | 42.42 | 42.82 | 4,374,417 | -2.76(-6.06%) |
Nov 22, 2017 | 46.06 | 49.77 | 44.97 | 45.58 | 12,071,411 | +0.19(+0.42%) |
Nov 21, 2017 | 50.73 | 52.51 | 45.15 | 45.39 | 21,633,064 | -19.82(-30.39%) |
Nov 20, 2017 | 65.90 | 66.13 | 64.85 | 65.22 | 3,282,613 | -0.64(-0.97%) |
Nov 17, 2017 | 64.45 | 67.02 | 64.16 | 65.85 | 3,312,781 | +2.05(+3.21%) |
Nov 16, 2017 | 63.59 | 64.15 | 61.77 | 63.81 | 2,079,140 | +0.37(+0.58%) |
Nov 15, 2017 | 61.91 | 64.96 | 61.38 | 63.44 | 3,113,016 | +1.17(+1.88%) |
Nov 14, 2017 | 59.19 | 62.58 | 59.18 | 62.27 | 3,064,630 | +2.51(+4.20%) |
Nov 13, 2017 | 60.81 | 61.60 | 59.02 | 59.76 | 1,733,502 | -1.13(-1.86%) |
Nov 10, 2017 | 60.86 | 62.52 | 60.15 | 60.89 | 1,565,768 | -0.03(-0.06%) |
Nov 09, 2017 | 57.70 | 61.26 | 57.45 | 60.92 | 2,942,845 | +3.06(+5.29%) |
Nov 08, 2017 | 57.35 | 58.50 | 56.95 | 57.86 | 1,281,210 | +0.40(+0.69%) |
Nov 07, 2017 | 58.12 | 58.99 | 56.74 | 57.47 | 1,682,998 | -0.58(-0.99%) |
Nov 06, 2017 | 56.01 | 58.59 | 55.59 | 58.04 | 1,903,322 | +1.81(+3.23%) |
Nov 03, 2017 | 57.07 | 57.43 | 55.89 | 56.23 | 2,308,862 | -0.86(-1.51%) |
Nov 02, 2017 | 57.18 | 58.42 | 56.32 | 57.09 | 1,933,290 | -0.07(-0.12%) |