Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.36 | 49.79 | 48.29 | 48.87 | 583,917 | -0.41(-0.84%) |
Jan 30, 2018 | 50.99 | 51.22 | 48.87 | 49.28 | 1,110,880 | -2.23(-4.34%) |
Jan 29, 2018 | 51.52 | 52.15 | 51.05 | 51.51 | 1,021,822 | -0.15(-0.29%) |
Jan 26, 2018 | 52.35 | 52.35 | 50.71 | 51.66 | 730,967 | -0.39(-0.74%) |
Jan 25, 2018 | 52.82 | 52.98 | 51.58 | 52.05 | 526,484 | -0.39(-0.74%) |
Jan 24, 2018 | 52.97 | 53.15 | 51.40 | 52.44 | 540,900 | -0.25(-0.47%) |
Jan 23, 2018 | 53.41 | 53.65 | 51.68 | 52.68 | 718,131 | -0.31(-0.59%) |
Jan 22, 2018 | 53.00 | 51.84 | 52.99 | 730,963 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.31 | 51.92 | 50.01 | 51.81 | 760,429 | +1.04(+2.04%) |
Jan 18, 2018 | 50.63 | 51.49 | 49.63 | 50.77 | 1,214,371 | +0.18(+0.35%) |
Jan 17, 2018 | 50.32 | 51.55 | 49.60 | 50.59 | 1,636,949 | -0.46(-0.90%) |
Jan 16, 2018 | 52.62 | 52.62 | 50.95 | 51.05 | 1,032,864 | -1.39(-2.66%) |
Jan 12, 2018 | 52.45 | 52.45 | 52.45 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.16 | 53.20 | 50.53 | 52.29 | 1,188,022 | +1.59(+3.14%) |
Jan 10, 2018 | 51.47 | 50.69 | 761,674 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.47 | 50.70 | 49.85 | 50.32 | 773,195 | -0.15(-0.30%) |
Jan 08, 2018 | 50.11 | 50.63 | 49.49 | 50.47 | 678,803 | +0.37(+0.73%) |
Jan 05, 2018 | 49.52 | 50.15 | 48.82 | 50.10 | 702,709 | +0.41(+0.83%) |
Jan 04, 2018 | 49.78 | 50.22 | 49.01 | 49.69 | 561,670 | +0.09(+0.19%) |
Jan 03, 2018 | 49.96 | 50.78 | 49.00 | 49.59 | 714,565 | -0.22(-0.44%) |
Jan 02, 2018 | 49.08 | 50.21 | 48.83 | 49.81 | 749,316 | +1.23(+2.54%) |
Dec 29, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.55(-1.11%) | |
Dec 28, 2017 | 48.93 | 49.52 | 48.76 | 49.12 | 651,916 | +0.12(+0.25%) |
Dec 27, 2017 | 48.47 | 49.33 | 48.21 | 49.00 | 1,058,118 | +0.25(+0.50%) |
Dec 26, 2017 | 47.42 | 48.91 | 46.98 | 48.75 | 807,822 | +1.43(+3.03%) |
Dec 22, 2017 | 46.12 | 47.52 | 45.62 | 47.32 | 694,060 | +1.34(+2.91%) |
Dec 21, 2017 | 45.02 | 46.45 | 44.82 | 45.98 | 974,603 | +0.83(+1.84%) |
Dec 20, 2017 | 43.89 | 45.43 | 43.11 | 45.15 | 647,508 | +1.80(+4.15%) |
Dec 19, 2017 | 43.13 | 43.73 | 42.56 | 43.35 | 793,291 | +0.43(+1.01%) |
Dec 18, 2017 | 42.17 | 43.45 | 41.89 | 42.92 | 603,799 | +1.12(+2.68%) |
Dec 15, 2017 | 42.36 | 41.59 | 41.80 | 1,755,528 | -0.02(-0.04%) | |
Dec 14, 2017 | 41.86 | 42.59 | 41.54 | 41.82 | 590,262 | -0.18(-0.43%) |
Dec 13, 2017 | 42.88 | 42.88 | 41.66 | 41.99 | 867,861 | -0.79(-1.85%) |
Dec 12, 2017 | 42.66 | 43.97 | 42.43 | 42.79 | 1,481,197 | +0.53(+1.25%) |
Dec 11, 2017 | 41.91 | 42.74 | 41.86 | 42.26 | 680,685 | +0.35(+0.83%) |
Dec 08, 2017 | 41.20 | 42.39 | 40.82 | 41.91 | 860,116 | +1.35(+3.32%) |
Dec 07, 2017 | 39.37 | 40.62 | 39.16 | 40.56 | 1,151,338 | +1.39(+3.54%) |
Dec 06, 2017 | 40.33 | 40.33 | 38.76 | 39.18 | 1,133,193 | -1.39(-3.42%) |
Dec 05, 2017 | 41.16 | 41.51 | 40.36 | 40.56 | 1,091,825 | -0.66(-1.60%) |
Dec 04, 2017 | 43.12 | 43.52 | 41.06 | 41.22 | 1,128,315 | -1.98(-4.58%) |
Dec 01, 2017 | 43.80 | 44.74 | 43.46 | 43.20 | 1,439,870 | -0.10(-0.24%) |
Nov 30, 2017 | 42.57 | 43.85 | 41.57 | 43.30 | 1,536,259 | +1.22(+2.89%) |
Nov 29, 2017 | 42.32 | 42.81 | 41.50 | 42.09 | 787,164 | -0.19(-0.45%) |
Nov 28, 2017 | 42.27 | 42.87 | 41.97 | 42.28 | 1,091,236 | -0.17(-0.40%) |
Nov 27, 2017 | 42.97 | 43.28 | 42.29 | 42.45 | 917,982 | -0.82(-1.89%) |
Nov 24, 2017 | 43.04 | 44.17 | 42.41 | 43.27 | 292,038 | +0.54(+1.26%) |
Nov 22, 2017 | 42.84 | 43.30 | 42.34 | 42.73 | 496,017 | +0.35(+0.82%) |
Nov 21, 2017 | 41.97 | 42.77 | 41.74 | 42.38 | 540,175 | +0.71(+1.70%) |
Nov 20, 2017 | 41.44 | 41.92 | 40.86 | 41.67 | 869,342 | +0.18(+0.43%) |
Nov 17, 2017 | 41.28 | 41.83 | 40.86 | 41.50 | 998,190 | +0.50(+1.22%) |
Nov 16, 2017 | 40.96 | 41.85 | 40.50 | 41.00 | 1,037,490 | +0.18(+0.44%) |
Nov 15, 2017 | 41.46 | 41.65 | 40.52 | 40.82 | 1,573,181 | -1.23(-2.94%) |
Nov 14, 2017 | 45.13 | 45.24 | 41.99 | 42.05 | 2,528,059 | -3.38(-7.45%) |
Nov 13, 2017 | 47.09 | 47.09 | 45.15 | 45.43 | 1,642,543 | -1.69(-3.58%) |
Nov 10, 2017 | 47.30 | 47.78 | 46.60 | 47.12 | 930,887 | -0.13(-0.28%) |
Nov 09, 2017 | 46.55 | 47.73 | 46.41 | 47.25 | 1,316,611 | +0.45(+0.97%) |
Nov 08, 2017 | 47.77 | 48.14 | 46.65 | 46.80 | 1,795,195 | -1.37(-2.84%) |
Nov 07, 2017 | 48.11 | 49.80 | 45.34 | 48.17 | 2,005,112 | -1.67(-3.35%) |
Nov 06, 2017 | 47.94 | 49.89 | 46.98 | 49.84 | 1,302,348 | +2.32(+4.88%) |
Nov 03, 2017 | 47.52 | 48.44 | 46.41 | 47.52 | 1,140,968 | -0.09(-0.20%) |
Nov 02, 2017 | 49.81 | 50.32 | 46.08 | 47.61 | 1,632,202 | -2.21(-4.43%) |