Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.77 | 55.35 | 54.71 | 55.23 | 906,322 | +0.62(+1.14%) |
Jan 30, 2018 | 54.26 | 54.86 | 54.08 | 54.61 | 675,738 | -0.28(-0.51%) |
Jan 29, 2018 | 55.05 | 55.59 | 54.80 | 54.89 | 651,246 | -0.38(-0.69%) |
Jan 26, 2018 | 54.81 | 55.47 | 54.65 | 55.27 | 703,054 | +0.72(+1.32%) |
Jan 25, 2018 | 54.15 | 54.83 | 54.01 | 54.55 | 1,000,211 | +0.81(+1.51%) |
Jan 24, 2018 | 53.94 | 54.27 | 53.50 | 53.74 | 1,717,471 | +0.64(+1.21%) |
Jan 23, 2018 | 52.33 | 53.14 | 52.33 | 53.10 | 954,632 | +0.78(+1.49%) |
Jan 22, 2018 | 51.78 | 52.35 | 51.70 | 52.32 | 687,930 | +0.65(+1.26%) |
Jan 19, 2018 | 51.39 | 51.79 | 51.07 | 51.67 | 664,202 | +0.44(+0.86%) |
Jan 18, 2018 | 51.04 | 51.56 | 51.00 | 51.23 | 844,173 | +0.10(+0.20%) |
Jan 17, 2018 | 50.58 | 51.30 | 50.22 | 51.13 | 729,926 | +1.00(+1.99%) |
Jan 16, 2018 | 51.50 | 52.11 | 49.93 | 50.13 | 1,021,925 | -1.30(-2.53%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | +0.13(+0.25%) | |
Jan 11, 2018 | 51.15 | 51.49 | 50.98 | 51.30 | 572,840 | +0.38(+0.75%) |
Jan 10, 2018 | 50.82 | 51.04 | 50.35 | 50.92 | 945,816 | -0.28(-0.55%) |
Jan 09, 2018 | 51.00 | 51.22 | 50.42 | 51.20 | 658,051 | +0.12(+0.23%) |
Jan 08, 2018 | 50.89 | 51.13 | 50.66 | 51.08 | 1,267,771 | +0.03(+0.06%) |
Jan 05, 2018 | 50.61 | 51.31 | 50.61 | 51.05 | 763,649 | +0.50(+0.99%) |
Jan 04, 2018 | 50.36 | 50.70 | 50.14 | 50.55 | 1,229,276 | +0.54(+1.08%) |
Jan 03, 2018 | 49.26 | 50.38 | 49.06 | 50.01 | 1,225,443 | +0.94(+1.92%) |
Jan 02, 2018 | 50.38 | 50.38 | 48.28 | 49.07 | 2,397,343 | -1.21(-2.41%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.20(-0.40%) | |
Dec 28, 2017 | 50.13 | 50.58 | 50.11 | 50.48 | 782,010 | +0.46(+0.92%) |
Dec 27, 2017 | 49.71 | 50.41 | 49.53 | 50.02 | 528,987 | +0.02(+0.04%) |
Dec 26, 2017 | 49.67 | 50.16 | 49.20 | 50.00 | 739,562 | +0.13(+0.26%) |
Dec 22, 2017 | 49.51 | 49.88 | 49.19 | 49.87 | 1,764,290 | +0.14(+0.28%) |
Dec 21, 2017 | 50.30 | 50.61 | 49.66 | 49.73 | 1,078,782 | -0.67(-1.33%) |
Dec 20, 2017 | 50.97 | 51.35 | 50.19 | 50.40 | 1,602,736 | -0.41(-0.81%) |
Dec 19, 2017 | 50.24 | 50.86 | 49.95 | 50.81 | 2,134,675 | +0.45(+0.89%) |
Dec 18, 2017 | 49.12 | 50.55 | 49.09 | 50.36 | 1,833,906 | +1.39(+2.84%) |
Dec 15, 2017 | 48.58 | 49.04 | 48.08 | 48.97 | 2,301,930 | +0.76(+1.58%) |
Dec 14, 2017 | 48.38 | 48.97 | 48.21 | 48.21 | 1,002,592 | -0.21(-0.43%) |
Dec 13, 2017 | 48.34 | 48.65 | 48.11 | 48.42 | 1,148,331 | +0.21(+0.44%) |
Dec 12, 2017 | 48.06 | 48.50 | 47.61 | 48.21 | 1,232,297 | -0.74(-1.51%) |
Dec 11, 2017 | 48.90 | 49.48 | 48.88 | 48.95 | 1,363,168 | +0.07(+0.14%) |
Dec 08, 2017 | 48.48 | 48.91 | 48.18 | 48.88 | 2,404,069 | +0.73(+1.52%) |
Dec 07, 2017 | 46.68 | 48.53 | 46.68 | 48.15 | 2,569,444 | +1.37(+2.93%) |
Dec 06, 2017 | 46.05 | 47.14 | 45.87 | 46.78 | 2,893,837 | +0.69(+1.50%) |
Dec 05, 2017 | 47.47 | 48.19 | 46.08 | 46.09 | 5,523,664 | -1.23(-2.60%) |
Dec 04, 2017 | 48.47 | 48.47 | 46.58 | 47.32 | 2,125,466 | -0.68(-1.42%) |
Dec 01, 2017 | 48.44 | 48.57 | 47.45 | 48.00 | 2,039,199 | -0.65(-1.34%) |
Nov 30, 2017 | 48.92 | 49.35 | 48.62 | 48.65 | 1,090,777 | -0.13(-0.27%) |
Nov 29, 2017 | 50.22 | 50.38 | 48.18 | 48.78 | 1,288,812 | -1.67(-3.31%) |
Nov 28, 2017 | 51.06 | 51.18 | 50.34 | 50.45 | 1,257,757 | -0.44(-0.86%) |
Nov 27, 2017 | 51.06 | 51.19 | 50.70 | 50.89 | 1,033,703 | -0.17(-0.33%) |
Nov 24, 2017 | 50.49 | 51.29 | 50.49 | 51.06 | 490,645 | +0.63(+1.25%) |
Nov 22, 2017 | 50.55 | 50.65 | 50.23 | 50.43 | 1,049,229 | -0.06(-0.12%) |
Nov 21, 2017 | 50.30 | 50.80 | 50.21 | 50.49 | 1,265,450 | +0.31(+0.62%) |
Nov 20, 2017 | 49.51 | 50.38 | 49.51 | 50.18 | 1,028,362 | +0.63(+1.27%) |
Nov 17, 2017 | 49.14 | 49.78 | 49.14 | 49.55 | 1,048,066 | +0.22(+0.45%) |
Nov 16, 2017 | 48.94 | 49.38 | 48.61 | 49.33 | 1,207,113 | +0.42(+0.86%) |
Nov 15, 2017 | 48.47 | 48.98 | 48.08 | 48.91 | 1,193,271 | +0.26(+0.53%) |
Nov 14, 2017 | 48.48 | 48.89 | 48.16 | 48.65 | 1,454,127 | +0.08(+0.16%) |
Nov 13, 2017 | 48.11 | 48.58 | 47.98 | 48.57 | 1,846,077 | +0.42(+0.87%) |
Nov 10, 2017 | 48.04 | 48.39 | 47.69 | 48.15 | 1,617,596 | +0.17(+0.35%) |
Nov 09, 2017 | 47.91 | 48.12 | 47.41 | 47.98 | 1,155,689 | -0.04(-0.08%) |
Nov 08, 2017 | 48.57 | 48.65 | 46.97 | 48.02 | 1,869,101 | -0.59(-1.21%) |
Nov 07, 2017 | 46.92 | 49.36 | 46.50 | 48.61 | 3,513,873 | +1.39(+2.94%) |
Nov 06, 2017 | 46.85 | 47.37 | 46.42 | 47.22 | 2,045,775 | +0.36(+0.77%) |
Nov 03, 2017 | 46.68 | 46.87 | 46.18 | 46.86 | 1,625,957 | +0.14(+0.30%) |
Nov 02, 2017 | 46.83 | 46.89 | 46.23 | 46.72 | 1,659,616 | -0.11(-0.23%) |