Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.64 | 50.64 | 50.49 | 50.55 | 4,620 | -0.10(-0.19%) |
Jan 30, 2018 | 50.80 | 50.80 | 50.64 | 50.64 | 3,254 | -0.28(-0.55%) |
Jan 29, 2018 | 50.79 | 50.92 | 50.67 | 50.92 | 1,277 | -0.22(-0.43%) |
Jan 26, 2018 | 51.07 | 51.17 | 51.07 | 51.15 | 6,277 | -0.31(-0.61%) |
Jan 25, 2018 | 51.04 | 51.48 | 51.04 | 51.46 | 12,494 | +0.23(+0.45%) |
Jan 24, 2018 | 51.16 | 51.31 | 51.15 | 51.23 | 11,005 | -0.19(-0.38%) |
Jan 23, 2018 | 51.37 | 51.42 | 51.34 | 51.42 | 4,782 | +0.28(+0.54%) |
Jan 22, 2018 | 51.17 | 51.28 | 51.07 | 51.15 | 5,736 | -0.01(-0.02%) |
Jan 19, 2018 | 51.29 | 51.34 | 51.13 | 51.16 | 7,439 | -0.32(-0.63%) |
Jan 18, 2018 | 51.44 | 51.50 | 51.38 | 51.48 | 6,829 | -0.28(-0.54%) |
Jan 17, 2018 | 51.95 | 51.95 | 51.72 | 51.76 | 3,766 | -0.25(-0.48%) |
Jan 16, 2018 | 52.03 | 52.06 | 51.87 | 52.01 | 6,001 | +0.06(+0.12%) |
Jan 12, 2018 | 51.94 | 51.94 | 51.94 | 0 | -0.17(-0.32%) | |
Jan 11, 2018 | 51.89 | 52.15 | 51.86 | 52.11 | 39,133 | +0.12(+0.23%) |
Jan 10, 2018 | 51.77 | 51.99 | 51.77 | 51.99 | 1,590 | -0.06(-0.11%) |
Jan 09, 2018 | 52.20 | 52.20 | 51.97 | 52.04 | 3,775 | -0.42(-0.81%) |
Jan 08, 2018 | 52.51 | 52.64 | 52.39 | 52.47 | 6,442 | -0.01(-0.02%) |
Jan 05, 2018 | 52.74 | 52.74 | 52.45 | 52.48 | 4,993 | -0.21(-0.40%) |
Jan 04, 2018 | 52.47 | 52.74 | 52.47 | 52.69 | 9,995 | -0.08(-0.16%) |
Jan 03, 2018 | 52.74 | 52.84 | 52.66 | 52.77 | 49,132 | +0.05(+0.09%) |
Jan 02, 2018 | 52.93 | 52.93 | 52.51 | 52.73 | 309,328 | -0.30(-0.56%) |
Dec 29, 2017 | 53.02 | 53.02 | 53.02 | 0 | +0.20(+0.39%) | |
Dec 28, 2017 | 52.90 | 52.90 | 52.82 | 52.82 | 4,285 | -0.10(-0.19%) |
Dec 27, 2017 | 52.88 | 52.92 | 52.88 | 52.92 | 6,539 | +0.42(+0.81%) |
Dec 26, 2017 | 52.59 | 52.62 | 52.50 | 52.50 | 5,536 | +0.06(+0.11%) |
Dec 22, 2017 | 52.41 | 52.44 | 52.38 | 52.44 | 3,064 | -0.01(-0.02%) |
Dec 21, 2017 | 52.41 | 52.46 | 52.41 | 52.45 | 1,412 | +0.10(+0.19%) |
Dec 20, 2017 | 52.41 | 52.53 | 52.35 | 52.35 | 2,200 | -0.33(-0.63%) |
Dec 19, 2017 | 52.86 | 52.86 | 52.63 | 52.68 | 4,366 | -0.49(-0.92%) |
Dec 18, 2017 | 53.34 | 53.35 | 53.17 | 53.17 | 3,802 | -0.28(-0.52%) |
Dec 15, 2017 | 53.30 | 53.47 | 53.24 | 53.44 | 4,172 | -0.08(-0.15%) |
Dec 14, 2017 | 53.30 | 53.53 | 53.21 | 53.53 | 7,302 | +0.03(+0.05%) |
Dec 13, 2017 | 53.22 | 53.50 | 53.13 | 53.50 | 4,564 | +0.44(+0.83%) |
Dec 12, 2017 | 52.94 | 53.06 | 52.94 | 53.06 | 1,186 | -0.12(-0.22%) |
Dec 11, 2017 | 53.30 | 53.33 | 53.11 | 53.18 | 8,573 | -0.05(-0.09%) |
Dec 08, 2017 | 53.30 | 53.30 | 53.17 | 53.22 | 4,891 | -0.07(-0.14%) |
Dec 07, 2017 | 53.55 | 53.57 | 53.24 | 53.30 | 6,891 | -0.20(-0.38%) |
Dec 06, 2017 | 53.54 | 53.65 | 53.50 | 53.50 | 2,411 | +0.18(+0.34%) |
Dec 05, 2017 | 53.09 | 53.32 | 53.05 | 53.32 | 4,590 | +0.08(+0.16%) |
Dec 04, 2017 | 53.04 | 53.23 | 53.04 | 53.23 | 36,505 | -0.11(-0.20%) |
Dec 01, 2017 | 53.15 | 53.54 | 52.97 | 53.34 | 145,530 | +0.48(+0.92%) |
Nov 30, 2017 | 53.09 | 53.09 | 52.74 | 52.85 | 1,470 | -0.34(-0.64%) |
Nov 29, 2017 | 53.20 | 53.20 | 53.12 | 53.20 | 1,181 | -0.33(-0.62%) |
Nov 28, 2017 | 53.69 | 53.72 | 53.48 | 53.53 | 2,209 | -0.05(-0.09%) |
Nov 27, 2017 | 53.51 | 53.62 | 53.44 | 53.57 | 2,520 | +0.09(+0.17%) |
Nov 24, 2017 | 53.48 | 53.48 | 53.48 | 53.48 | 445 | -0.03(-0.05%) |
Nov 22, 2017 | 53.35 | 53.52 | 53.35 | 53.51 | 5,059 | +0.23(+0.43%) |
Nov 21, 2017 | 53.32 | 53.44 | 53.20 | 53.28 | 10,705 | +0.02(+0.03%) |
Nov 20, 2017 | 53.34 | 53.35 | 53.17 | 53.26 | 22,095 | -0.16(-0.29%) |
Nov 17, 2017 | 53.43 | 53.50 | 53.33 | 53.42 | 4,551 | +0.11(+0.21%) |
Nov 16, 2017 | 53.39 | 53.44 | 53.26 | 53.31 | 279,970 | -0.15(-0.28%) |
Nov 15, 2017 | 53.44 | 53.54 | 53.44 | 53.46 | 2,962 | +0.20(+0.37%) |
Nov 14, 2017 | 52.96 | 53.26 | 52.96 | 53.26 | 1,814 | +0.13(+0.24%) |
Nov 13, 2017 | 53.09 | 53.14 | 53.05 | 53.13 | 2,149 | +0.15(+0.28%) |
Nov 10, 2017 | 53.13 | 53.14 | 52.98 | 52.98 | 1,139 | -0.61(-1.14%) |
Nov 09, 2017 | 53.54 | 53.64 | 53.54 | 53.60 | 1,294 | -0.15(-0.28%) |
Nov 08, 2017 | 53.79 | 53.79 | 53.63 | 53.75 | 935 | -0.11(-0.21%) |
Nov 07, 2017 | 53.81 | 53.88 | 53.80 | 53.86 | 4,048 | +0.04(+0.07%) |
Nov 06, 2017 | 53.66 | 53.83 | 53.62 | 53.82 | 3,937 | +0.25(+0.46%) |
Nov 03, 2017 | 53.50 | 53.58 | 53.49 | 53.57 | 901 | +0.11(+0.21%) |
Nov 02, 2017 | 53.35 | 53.51 | 53.35 | 53.46 | 3,465 | +0.18(+0.33%) |