Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 48.62 | 49.27 | 47.98 | 48.10 | 2,836,696 | -0.43(-0.88%) |
Jan 30, 2018 | 49.18 | 49.29 | 48.37 | 48.53 | 2,475,754 | -1.22(-2.46%) |
Jan 29, 2018 | 50.28 | 50.63 | 49.45 | 49.75 | 2,326,071 | -0.58(-1.16%) |
Jan 26, 2018 | 50.32 | 50.41 | 49.75 | 50.34 | 1,546,992 | +0.42(+0.84%) |
Jan 25, 2018 | 50.24 | 50.34 | 49.57 | 49.92 | 1,368,680 | -0.10(-0.20%) |
Jan 24, 2018 | 50.68 | 50.85 | 49.65 | 50.02 | 1,517,315 | -0.24(-0.48%) |
Jan 23, 2018 | 49.96 | 50.64 | 49.83 | 50.26 | 2,094,057 | +0.06(+0.13%) |
Jan 22, 2018 | 50.01 | 50.36 | 49.45 | 50.20 | 3,300,575 | -0.24(-0.48%) |
Jan 19, 2018 | 49.53 | 50.65 | 49.53 | 50.44 | 2,066,774 | +0.70(+1.40%) |
Jan 18, 2018 | 49.94 | 49.95 | 49.14 | 49.75 | 2,372,091 | +0.20(+0.41%) |
Jan 17, 2018 | 49.43 | 49.83 | 48.84 | 49.54 | 1,786,386 | +0.44(+0.91%) |
Jan 16, 2018 | 50.28 | 50.43 | 49.04 | 49.10 | 2,675,873 | -1.09(-2.18%) |
Jan 12, 2018 | 50.19 | 50.19 | 50.19 | 0 | +0.61(+1.23%) | |
Jan 11, 2018 | 49.84 | 50.57 | 49.26 | 49.58 | 2,409,265 | -0.06(-0.13%) |
Jan 10, 2018 | 50.63 | 49.64 | 3,827,960 | +0.54(+1.09%) | ||
Jan 09, 2018 | 46.89 | 49.56 | 46.89 | 49.11 | 4,736,672 | +2.29(+4.89%) |
Jan 08, 2018 | 47.03 | 47.25 | 46.50 | 46.82 | 1,294,553 | -0.19(-0.41%) |
Jan 05, 2018 | 46.96 | 47.09 | 46.59 | 47.01 | 1,436,674 | +0.36(+0.77%) |
Jan 04, 2018 | 46.46 | 47.09 | 45.96 | 46.65 | 2,367,395 | +0.61(+1.33%) |
Jan 03, 2018 | 46.03 | 46.63 | 45.87 | 46.04 | 2,339,505 | -0.06(-0.12%) |
Jan 02, 2018 | 46.25 | 46.45 | 45.61 | 46.09 | 2,050,456 | +0.25(+0.55%) |
Dec 29, 2017 | 45.84 | 45.84 | 45.84 | 0 | -0.61(-1.32%) | |
Dec 28, 2017 | 46.89 | 46.89 | 46.03 | 46.46 | 2,470,449 | -0.35(-0.75%) |
Dec 27, 2017 | 47.13 | 47.17 | 46.64 | 46.81 | 1,861,909 | -0.49(-1.04%) |
Dec 26, 2017 | 47.24 | 47.85 | 46.92 | 47.30 | 1,826,931 | -0.09(-0.20%) |
Dec 22, 2017 | 48.23 | 48.52 | 46.59 | 47.39 | 3,653,401 | -0.86(-1.79%) |
Dec 21, 2017 | 45.56 | 48.63 | 45.56 | 48.25 | 7,207,030 | +4.86(+11.19%) |
Dec 20, 2017 | 43.44 | 43.55 | 42.98 | 43.40 | 1,343,582 | +0.51(+1.19%) |
Dec 19, 2017 | 42.85 | 43.11 | 42.26 | 42.89 | 1,499,246 | +0.48(+1.14%) |
Dec 18, 2017 | 42.70 | 42.70 | 42.21 | 42.41 | 1,181,821 | +0.18(+0.42%) |
Dec 15, 2017 | 42.29 | 42.67 | 42.03 | 42.23 | 2,115,789 | +0.06(+0.15%) |
Dec 14, 2017 | 42.21 | 42.67 | 41.90 | 42.16 | 1,803,788 | +0.21(+0.51%) |
Dec 13, 2017 | 42.75 | 43.10 | 41.91 | 41.95 | 1,458,094 | -0.95(-2.22%) |
Dec 12, 2017 | 42.98 | 43.14 | 42.82 | 42.91 | 1,573,213 | -0.02(-0.04%) |
Dec 11, 2017 | 42.91 | 43.59 | 42.74 | 42.92 | 2,154,874 | +0.16(+0.37%) |
Dec 08, 2017 | 41.24 | 42.94 | 40.80 | 42.77 | 5,201,051 | +1.84(+4.51%) |
Dec 07, 2017 | 41.09 | 41.38 | 40.91 | 40.92 | 1,811,186 | -0.38(-0.92%) |
Dec 06, 2017 | 41.28 | 41.47 | 40.90 | 41.30 | 1,354,225 | -0.15(-0.36%) |
Dec 05, 2017 | 42.01 | 42.03 | 41.30 | 41.45 | 1,151,553 | -0.33(-0.80%) |
Dec 04, 2017 | 41.86 | 42.40 | 41.64 | 41.78 | 1,464,677 | +0.70(+1.69%) |
Dec 01, 2017 | 41.02 | 41.11 | 39.91 | 41.09 | 2,254,085 | +0.13(+0.32%) |
Nov 30, 2017 | 41.04 | 41.37 | 40.40 | 40.96 | 1,851,863 | +0.25(+0.61%) |
Nov 29, 2017 | 40.32 | 41.23 | 39.93 | 40.71 | 2,257,372 | +0.93(+2.33%) |
Nov 28, 2017 | 38.79 | 39.86 | 38.69 | 39.78 | 1,343,494 | +1.00(+2.58%) |
Nov 27, 2017 | 38.88 | 39.01 | 38.50 | 38.78 | 991,342 | -0.19(-0.48%) |
Nov 24, 2017 | 39.39 | 39.39 | 38.84 | 38.97 | 511,794 | -0.23(-0.59%) |
Nov 22, 2017 | 39.13 | 39.38 | 38.88 | 39.20 | 740,488 | +0.11(+0.28%) |
Nov 21, 2017 | 39.39 | 39.56 | 38.94 | 39.09 | 939,171 | -0.19(-0.47%) |
Nov 20, 2017 | 38.97 | 39.31 | 38.79 | 39.27 | 837,729 | +0.31(+0.78%) |
Nov 17, 2017 | 38.18 | 39.06 | 38.18 | 38.97 | 1,359,129 | +0.49(+1.28%) |
Nov 16, 2017 | 38.58 | 38.95 | 38.31 | 38.48 | 1,484,247 | +0.10(+0.27%) |
Nov 15, 2017 | 37.69 | 38.78 | 37.67 | 38.37 | 1,411,079 | +0.12(+0.31%) |
Nov 14, 2017 | 37.83 | 38.28 | 37.61 | 38.25 | 1,346,225 | +0.23(+0.61%) |
Nov 13, 2017 | 37.93 | 38.73 | 37.78 | 38.02 | 1,626,373 | +0.31(+0.81%) |
Nov 10, 2017 | 38.42 | 38.53 | 37.70 | 37.72 | 1,431,970 | -0.57(-1.50%) |
Nov 09, 2017 | 38.18 | 38.82 | 38.03 | 38.29 | 1,012,850 | -0.21(-0.55%) |
Nov 08, 2017 | 38.84 | 38.96 | 38.26 | 38.50 | 1,292,158 | -0.45(-1.17%) |
Nov 07, 2017 | 39.01 | 39.27 | 38.69 | 38.96 | 2,056,468 | -0.01(-0.02%) |
Nov 06, 2017 | 38.58 | 39.11 | 38.40 | 38.97 | 1,175,783 | +0.19(+0.50%) |
Nov 03, 2017 | 39.12 | 39.54 | 38.75 | 38.77 | 1,499,184 | -0.61(-1.55%) |
Nov 02, 2017 | 38.38 | 39.50 | 38.14 | 39.38 | 1,851,720 | +1.12(+2.93%) |