Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.78 | 50.88 | 49.61 | 49.95 | 6,269,406 | -0.45(-0.89%) |
Jan 30, 2018 | 51.17 | 51.34 | 50.37 | 50.40 | 890,959 | -1.10(-2.14%) |
Jan 29, 2018 | 51.82 | 52.42 | 51.44 | 51.50 | 796,518 | -0.31(-0.60%) |
Jan 26, 2018 | 51.82 | 51.82 | 51.07 | 51.81 | 941,538 | +0.26(+0.50%) |
Jan 25, 2018 | 52.37 | 52.45 | 51.30 | 51.55 | 1,459,859 | -0.50(-0.96%) |
Jan 24, 2018 | 53.04 | 53.10 | 51.72 | 52.05 | 968,689 | -0.62(-1.18%) |
Jan 23, 2018 | 52.18 | 53.12 | 51.92 | 52.67 | 1,702,050 | +0.44(+0.84%) |
Jan 22, 2018 | 51.52 | 52.33 | 51.38 | 52.23 | 1,442,833 | +0.71(+1.38%) |
Jan 19, 2018 | 51.06 | 51.62 | 51.01 | 51.52 | 705,415 | +0.30(+0.59%) |
Jan 18, 2018 | 51.02 | 51.52 | 50.59 | 51.22 | 1,477,058 | +0.13(+0.25%) |
Jan 17, 2018 | 51.80 | 51.88 | 50.24 | 51.09 | 2,047,434 | -1.14(-2.18%) |
Jan 16, 2018 | 51.31 | 52.96 | 51.00 | 52.23 | 3,396,062 | -0.24(-0.46%) |
Jan 12, 2018 | 52.47 | 52.47 | 52.47 | 0 | -0.03(-0.06%) | |
Jan 11, 2018 | 51.24 | 52.68 | 50.91 | 52.50 | 2,764,392 | +1.61(+3.16%) |
Jan 10, 2018 | 51.41 | 50.89 | 1,348,429 | +0.78(+1.56%) | ||
Jan 09, 2018 | 50.05 | 50.65 | 49.74 | 50.11 | 921,754 | +0.41(+0.82%) |
Jan 08, 2018 | 50.32 | 50.45 | 49.15 | 49.70 | 820,407 | -0.58(-1.15%) |
Jan 05, 2018 | 49.79 | 50.36 | 49.48 | 50.28 | 1,569,088 | +0.78(+1.58%) |
Jan 04, 2018 | 49.09 | 50.04 | 48.86 | 49.50 | 1,566,031 | +0.99(+2.04%) |
Jan 03, 2018 | 48.99 | 49.15 | 48.14 | 48.51 | 947,389 | +0.12(+0.25%) |
Jan 02, 2018 | 48.84 | 48.85 | 47.96 | 48.39 | 749,519 | -0.06(-0.12%) |
Dec 29, 2017 | 48.45 | 48.45 | 48.45 | 0 | -0.36(-0.74%) | |
Dec 28, 2017 | 48.53 | 48.84 | 48.02 | 48.81 | 804,305 | +0.56(+1.16%) |
Dec 27, 2017 | 48.91 | 48.91 | 48.16 | 48.25 | 895,830 | -0.59(-1.21%) |
Dec 26, 2017 | 49.25 | 49.63 | 48.70 | 48.84 | 861,355 | -0.60(-1.21%) |
Dec 22, 2017 | 49.39 | 49.57 | 48.95 | 49.44 | 905,176 | +0.24(+0.49%) |
Dec 21, 2017 | 48.65 | 49.68 | 48.55 | 49.20 | 1,073,059 | +0.80(+1.65%) |
Dec 20, 2017 | 48.95 | 48.95 | 47.45 | 48.40 | 1,264,614 | +0.10(+0.21%) |
Dec 19, 2017 | 48.83 | 48.94 | 48.22 | 48.30 | 1,032,038 | -0.27(-0.56%) |
Dec 18, 2017 | 48.17 | 48.89 | 48.09 | 48.57 | 931,617 | +0.83(+1.74%) |
Dec 15, 2017 | 46.48 | 48.45 | 46.35 | 47.74 | 3,540,517 | +1.43(+3.09%) |
Dec 14, 2017 | 46.60 | 47.12 | 46.22 | 46.31 | 1,464,573 | -0.20(-0.43%) |
Dec 13, 2017 | 46.15 | 47.35 | 45.79 | 46.51 | 1,508,025 | +0.38(+0.82%) |
Dec 12, 2017 | 45.68 | 46.32 | 45.29 | 46.13 | 1,082,148 | +0.23(+0.50%) |
Dec 11, 2017 | 46.55 | 46.73 | 45.68 | 45.90 | 818,270 | -0.65(-1.40%) |
Dec 08, 2017 | 46.92 | 46.92 | 46.35 | 46.55 | 795,182 | +0.12(+0.26%) |
Dec 07, 2017 | 45.91 | 46.89 | 45.82 | 46.43 | 697,798 | +0.27(+0.58%) |
Dec 06, 2017 | 46.47 | 46.88 | 45.91 | 46.16 | 599,313 | -0.35(-0.75%) |
Dec 05, 2017 | 48.25 | 48.72 | 46.45 | 46.51 | 1,163,461 | -1.41(-2.94%) |
Dec 04, 2017 | 48.64 | 49.36 | 47.87 | 47.92 | 1,022,555 | +0.25(+0.52%) |
Dec 01, 2017 | 48.27 | 48.38 | 46.37 | 47.67 | 1,420,971 | -0.55(-1.14%) |
Nov 30, 2017 | 48.65 | 49.54 | 48.03 | 48.22 | 1,608,297 | -0.14(-0.29%) |
Nov 29, 2017 | 46.44 | 48.46 | 46.44 | 48.36 | 1,558,247 | +2.23(+4.83%) |
Nov 28, 2017 | 44.49 | 46.20 | 44.22 | 46.13 | 922,873 | +1.85(+4.18%) |
Nov 27, 2017 | 44.15 | 44.50 | 43.95 | 44.28 | 684,271 | +0.06(+0.14%) |
Nov 24, 2017 | 44.52 | 44.60 | 44.12 | 44.22 | 220,421 | -0.08(-0.18%) |
Nov 22, 2017 | 44.56 | 44.91 | 44.28 | 44.30 | 486,713 | -0.15(-0.34%) |
Nov 21, 2017 | 44.78 | 44.97 | 44.03 | 44.45 | 940,835 | -0.07(-0.16%) |
Nov 20, 2017 | 44.25 | 44.55 | 44.00 | 44.52 | 640,631 | +0.42(+0.95%) |
Nov 17, 2017 | 43.72 | 44.45 | 43.54 | 44.10 | 730,062 | +0.03(+0.07%) |
Nov 16, 2017 | 44.46 | 44.70 | 44.01 | 44.07 | 783,447 | -0.12(-0.27%) |
Nov 15, 2017 | 43.44 | 44.62 | 42.92 | 44.19 | 744,945 | +0.41(+0.94%) |
Nov 14, 2017 | 43.21 | 43.81 | 43.21 | 43.78 | 570,624 | +0.22(+0.51%) |
Nov 13, 2017 | 42.68 | 43.79 | 42.44 | 43.56 | 919,700 | +0.50(+1.16%) |
Nov 10, 2017 | 43.36 | 43.43 | 42.76 | 43.06 | 733,634 | -0.02(-0.05%) |
Nov 09, 2017 | 43.73 | 44.14 | 42.69 | 43.08 | 1,024,334 | -0.92(-2.09%) |
Nov 08, 2017 | 44.57 | 45.02 | 43.33 | 44.00 | 1,172,759 | -0.73(-1.63%) |
Nov 07, 2017 | 46.45 | 46.52 | 44.62 | 44.73 | 969,494 | -1.50(-3.24%) |
Nov 06, 2017 | 46.26 | 46.45 | 45.95 | 46.23 | 374,917 | -0.06(-0.13%) |
Nov 03, 2017 | 46.28 | 46.42 | 45.83 | 46.29 | 351,507 | -0.16(-0.34%) |
Nov 02, 2017 | 46.00 | 46.58 | 45.47 | 46.45 | 494,996 | +0.36(+0.78%) |