Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.46 | 56.06 | 53.30 | 53.62 | 3,222,744 | -0.73(-1.33%) |
Jan 30, 2018 | 54.52 | 54.90 | 53.85 | 54.34 | 3,907,996 | -1.29(-2.32%) |
Jan 29, 2018 | 55.59 | 56.21 | 55.44 | 55.63 | 1,639,298 | +0.23(+0.42%) |
Jan 26, 2018 | 55.45 | 55.53 | 55.13 | 55.40 | 2,222,964 | +0.07(+0.13%) |
Jan 25, 2018 | 55.68 | 55.68 | 54.90 | 55.33 | 1,569,468 | -0.18(-0.32%) |
Jan 24, 2018 | 55.67 | 56.10 | 55.45 | 55.51 | 1,414,386 | +0.02(+0.05%) |
Jan 23, 2018 | 55.59 | 56.16 | 55.06 | 55.48 | 1,653,496 | -0.31(-0.56%) |
Jan 22, 2018 | 55.83 | 55.89 | 54.91 | 55.80 | 2,189,422 | +0.46(+0.83%) |
Jan 19, 2018 | 55.98 | 55.98 | 54.53 | 55.34 | 2,473,786 | -0.16(-0.30%) |
Jan 18, 2018 | 55.59 | 55.88 | 54.87 | 55.50 | 2,156,750 | -0.17(-0.31%) |
Jan 17, 2018 | 55.16 | 55.86 | 54.45 | 55.67 | 2,434,758 | +1.02(+1.88%) |
Jan 16, 2018 | 55.25 | 55.81 | 54.32 | 54.65 | 2,381,290 | -0.09(-0.16%) |
Jan 12, 2018 | 54.74 | 54.74 | 54.74 | 0 | +1.35(+2.53%) | |
Jan 11, 2018 | 53.05 | 53.40 | 52.84 | 53.39 | 1,249,698 | +0.49(+0.93%) |
Jan 10, 2018 | 53.03 | 52.90 | 1,841,694 | -0.09(-0.16%) | ||
Jan 09, 2018 | 52.70 | 53.37 | 52.52 | 52.98 | 1,925,078 | +0.52(+1.00%) |
Jan 08, 2018 | 52.70 | 52.79 | 51.79 | 52.46 | 2,705,438 | -0.28(-0.54%) |
Jan 05, 2018 | 51.55 | 53.01 | 51.33 | 52.74 | 2,874,976 | +1.49(+2.92%) |
Jan 04, 2018 | 52.50 | 52.50 | 51.09 | 51.25 | 2,075,296 | -0.97(-1.85%) |
Jan 03, 2018 | 51.73 | 52.26 | 51.28 | 52.22 | 2,298,042 | +0.92(+1.79%) |
Jan 02, 2018 | 50.35 | 51.34 | 49.53 | 51.30 | 2,240,358 | +0.86(+1.70%) |
Dec 29, 2017 | 50.44 | 50.44 | 50.44 | 0 | -1.01(-1.96%) | |
Dec 28, 2017 | 51.23 | 51.71 | 50.91 | 51.45 | 1,258,254 | -0.06(-0.12%) |
Dec 27, 2017 | 51.32 | 51.98 | 51.17 | 51.51 | 1,434,784 | +0.38(+0.74%) |
Dec 26, 2017 | 51.15 | 51.64 | 50.95 | 51.13 | 1,023,534 | +0.05(+0.10%) |
Dec 22, 2017 | 51.34 | 51.34 | 50.63 | 51.08 | 1,533,404 | -0.22(-0.42%) |
Dec 21, 2017 | 51.81 | 51.99 | 50.77 | 51.30 | 3,036,284 | -0.18(-0.35%) |
Dec 20, 2017 | 50.84 | 52.33 | 50.63 | 51.48 | 3,334,258 | +1.01(+1.99%) |
Dec 19, 2017 | 49.27 | 50.62 | 49.10 | 50.47 | 3,992,596 | +1.50(+3.07%) |
Dec 18, 2017 | 47.68 | 49.81 | 47.67 | 48.97 | 6,442,796 | +1.54(+3.24%) |
Dec 15, 2017 | 50.02 | 50.09 | 47.34 | 47.43 | 9,075,410 | -2.08(-4.20%) |
Dec 14, 2017 | 50.88 | 50.95 | 49.40 | 49.51 | 2,626,386 | -1.09(-2.14%) |
Dec 13, 2017 | 50.43 | 51.19 | 50.40 | 50.59 | 3,973,796 | +0.16(+0.33%) |
Dec 12, 2017 | 50.43 | 50.44 | 49.72 | 50.43 | 2,722,430 | +0.58(+1.16%) |
Dec 11, 2017 | 50.59 | 50.96 | 49.53 | 49.85 | 2,224,594 | -0.82(-1.62%) |
Dec 08, 2017 | 50.55 | 51.15 | 50.38 | 50.67 | 2,316,654 | +0.22(+0.44%) |
Dec 07, 2017 | 49.38 | 50.66 | 49.24 | 50.45 | 2,582,956 | +1.20(+2.43%) |
Dec 06, 2017 | 49.94 | 49.95 | 48.80 | 49.26 | 2,121,020 | -0.61(-1.22%) |
Dec 05, 2017 | 49.21 | 50.28 | 48.72 | 49.87 | 5,166,486 | +0.73(+1.48%) |
Dec 04, 2017 | 51.34 | 51.57 | 49.09 | 49.14 | 3,026,618 | -1.41(-2.79%) |
Dec 01, 2017 | 51.20 | 51.49 | 49.27 | 50.55 | 2,709,920 | -0.50(-0.97%) |
Nov 30, 2017 | 49.66 | 51.22 | 49.66 | 51.05 | 3,063,990 | +1.54(+3.11%) |
Nov 29, 2017 | 48.80 | 49.99 | 48.77 | 49.51 | 2,188,864 | +0.60(+1.23%) |
Nov 28, 2017 | 49.04 | 49.59 | 48.22 | 48.91 | 2,577,316 | -0.14(-0.29%) |
Nov 27, 2017 | 48.34 | 49.45 | 48.33 | 49.05 | 2,990,378 | +0.46(+0.95%) |
Nov 24, 2017 | 48.53 | 48.95 | 48.27 | 48.59 | 817,914 | +0.11(+0.23%) |
Nov 22, 2017 | 47.20 | 49.33 | 47.16 | 48.48 | 2,761,640 | +1.52(+3.23%) |
Nov 21, 2017 | 47.20 | 47.42 | 46.58 | 46.96 | 2,384,210 | +0.07(+0.15%) |
Nov 20, 2017 | 47.62 | 47.82 | 46.70 | 46.89 | 2,467,110 | -0.68(-1.43%) |
Nov 17, 2017 | 47.84 | 47.98 | 47.52 | 47.57 | 2,010,070 | -0.40(-0.83%) |
Nov 16, 2017 | 46.26 | 48.47 | 46.26 | 47.97 | 3,466,366 | +1.89(+4.11%) |
Nov 15, 2017 | 46.40 | 46.51 | 45.03 | 46.08 | 2,552,862 | -0.44(-0.95%) |
Nov 14, 2017 | 46.98 | 47.18 | 46.38 | 46.52 | 1,715,522 | -0.66(-1.41%) |
Nov 13, 2017 | 46.55 | 47.49 | 46.55 | 47.18 | 3,056,186 | +0.34(+0.73%) |
Nov 10, 2017 | 46.69 | 46.94 | 46.16 | 46.84 | 1,306,946 | +0.20(+0.43%) |
Nov 09, 2017 | 46.39 | 46.67 | 45.78 | 46.64 | 2,118,252 | +0.06(+0.14%) |
Nov 08, 2017 | 47.36 | 47.37 | 46.09 | 46.58 | 2,487,596 | -0.83(-1.75%) |
Nov 07, 2017 | 47.60 | 48.05 | 47.12 | 47.41 | 1,218,036 | -0.25(-0.54%) |
Nov 06, 2017 | 48.13 | 48.65 | 47.55 | 47.66 | 2,195,700 | -0.36(-0.74%) |
Nov 03, 2017 | 47.74 | 48.34 | 47.50 | 48.02 | 1,707,334 | +0.11(+0.23%) |
Nov 02, 2017 | 48.59 | 48.74 | 47.37 | 47.91 | 3,024,336 | -0.42(-0.87%) |