Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.18 | 55.18 | 54.59 | 54.74 | 79,984 | -0.29(-0.53%) |
Jan 30, 2018 | 55.03 | 55.15 | 54.91 | 55.03 | 51,920 | -0.55(-0.99%) |
Jan 29, 2018 | 55.95 | 55.98 | 55.55 | 55.58 | 45,288 | -0.42(-0.75%) |
Jan 26, 2018 | 55.84 | 56.00 | 55.54 | 56.00 | 39,546 | +0.19(+0.34%) |
Jan 25, 2018 | 55.66 | 55.81 | 55.28 | 55.81 | 35,226 | +0.30(+0.53%) |
Jan 24, 2018 | 55.78 | 55.78 | 55.36 | 55.52 | 78,821 | -0.02(-0.05%) |
Jan 23, 2018 | 55.34 | 55.64 | 55.34 | 55.54 | 95,054 | +0.12(+0.22%) |
Jan 22, 2018 | 55.25 | 55.42 | 55.16 | 55.42 | 78,471 | +0.12(+0.22%) |
Jan 19, 2018 | 54.73 | 55.30 | 54.73 | 55.30 | 42,519 | +0.54(+0.99%) |
Jan 18, 2018 | 54.95 | 55.09 | 54.72 | 54.76 | 35,791 | -0.35(-0.64%) |
Jan 17, 2018 | 54.90 | 55.21 | 54.85 | 55.11 | 44,185 | +0.32(+0.58%) |
Jan 16, 2018 | 55.10 | 55.27 | 54.67 | 54.79 | 39,314 | -0.20(-0.36%) |
Jan 12, 2018 | 54.99 | 54.99 | 54.99 | 0 | +0.03(+0.05%) | |
Jan 11, 2018 | 54.45 | 54.96 | 54.31 | 54.96 | 99,905 | +0.59(+1.09%) |
Jan 10, 2018 | 54.50 | 54.55 | 54.33 | 54.37 | 36,703 | -0.26(-0.48%) |
Jan 09, 2018 | 54.89 | 55.00 | 54.63 | 54.63 | 32,143 | -0.22(-0.41%) |
Jan 08, 2018 | 54.85 | 54.91 | 54.60 | 54.85 | 37,163 | +0.13(+0.25%) |
Jan 05, 2018 | 54.89 | 54.89 | 54.57 | 54.72 | 41,996 | +0.03(+0.05%) |
Jan 04, 2018 | 54.79 | 55.05 | 54.65 | 54.69 | 31,810 | +0.13(+0.24%) |
Jan 03, 2018 | 54.65 | 54.83 | 54.39 | 54.56 | 172,383 | +0.00(+0.00%) |
Jan 02, 2018 | 54.75 | 54.82 | 54.34 | 54.56 | 32,978 | +0.01(+0.02%) |
Dec 29, 2017 | 54.55 | 54.55 | 54.55 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 54.67 | 54.78 | 54.46 | 54.77 | 19,165 | +0.31(+0.57%) |
Dec 27, 2017 | 54.51 | 54.65 | 54.42 | 54.46 | 15,398 | +0.02(+0.04%) |
Dec 26, 2017 | 54.47 | 54.68 | 54.34 | 54.44 | 31,511 | -0.30(-0.55%) |
Dec 22, 2017 | 54.81 | 54.81 | 54.61 | 54.74 | 26,615 | +0.07(+0.13%) |
Dec 21, 2017 | 54.74 | 54.85 | 54.67 | 54.67 | 35,518 | -0.04(-0.07%) |
Dec 20, 2017 | 54.88 | 54.88 | 54.62 | 54.71 | 35,837 | +0.00(+0.00%) |
Dec 19, 2017 | 54.97 | 54.97 | 54.67 | 54.71 | 19,457 | -0.24(-0.44%) |
Dec 18, 2017 | 55.11 | 55.27 | 54.85 | 54.95 | 22,651 | +0.09(+0.16%) |
Dec 15, 2017 | 54.58 | 55.14 | 54.58 | 54.86 | 19,516 | +0.63(+1.16%) |
Dec 14, 2017 | 54.81 | 54.84 | 54.19 | 54.23 | 26,888 | -0.28(-0.51%) |
Dec 13, 2017 | 54.60 | 54.78 | 54.51 | 54.51 | 21,106 | -0.04(-0.07%) |
Dec 12, 2017 | 54.96 | 54.96 | 54.54 | 54.55 | 34,596 | -0.30(-0.55%) |
Dec 11, 2017 | 55.06 | 55.17 | 54.78 | 54.85 | 18,742 | -0.23(-0.42%) |
Dec 08, 2017 | 55.20 | 55.20 | 54.89 | 55.08 | 16,729 | +0.08(+0.15%) |
Dec 07, 2017 | 54.73 | 55.08 | 54.67 | 55.00 | 15,554 | +0.28(+0.51%) |
Dec 06, 2017 | 54.85 | 54.88 | 54.67 | 54.72 | 27,079 | -0.10(-0.18%) |
Dec 05, 2017 | 55.17 | 55.17 | 54.78 | 54.82 | 19,491 | -0.33(-0.60%) |
Dec 04, 2017 | 55.13 | 55.56 | 55.13 | 55.15 | 30,122 | +0.29(+0.53%) |
Dec 01, 2017 | 55.06 | 55.06 | 54.09 | 54.86 | 24,338 | -0.26(-0.47%) |
Nov 30, 2017 | 55.04 | 55.33 | 54.98 | 55.12 | 32,271 | +0.19(+0.35%) |
Nov 29, 2017 | 54.49 | 55.06 | 54.49 | 54.93 | 45,985 | +0.61(+1.12%) |
Nov 28, 2017 | 53.71 | 54.35 | 53.69 | 54.32 | 75,030 | +0.62(+1.15%) |
Nov 27, 2017 | 53.53 | 53.77 | 53.53 | 53.70 | 22,359 | +0.32(+0.60%) |
Nov 24, 2017 | 53.40 | 53.40 | 53.30 | 53.38 | 3,941 | -0.05(-0.09%) |
Nov 22, 2017 | 53.45 | 53.63 | 53.40 | 53.43 | 29,178 | +0.00(+0.00%) |
Nov 21, 2017 | 53.50 | 53.57 | 53.40 | 53.43 | 63,225 | +0.07(+0.13%) |
Nov 20, 2017 | 53.45 | 53.45 | 53.07 | 53.36 | 26,106 | +0.08(+0.15%) |
Nov 17, 2017 | 52.93 | 53.35 | 52.93 | 53.28 | 30,713 | +0.13(+0.24%) |
Nov 16, 2017 | 52.74 | 53.29 | 52.74 | 53.15 | 16,408 | +0.50(+0.96%) |
Nov 15, 2017 | 52.61 | 52.80 | 52.43 | 52.65 | 20,922 | -0.08(-0.15%) |
Nov 14, 2017 | 52.50 | 52.73 | 52.46 | 52.73 | 22,354 | +0.14(+0.26%) |
Nov 13, 2017 | 52.19 | 52.62 | 52.19 | 52.59 | 30,409 | +0.20(+0.38%) |
Nov 10, 2017 | 52.41 | 52.49 | 52.32 | 52.39 | 21,951 | -0.03(-0.06%) |
Nov 09, 2017 | 52.22 | 52.48 | 52.04 | 52.42 | 51,400 | -0.07(-0.14%) |
Nov 08, 2017 | 52.50 | 52.54 | 52.25 | 52.49 | 14,483 | -0.10(-0.19%) |
Nov 07, 2017 | 53.01 | 53.01 | 52.56 | 52.59 | 46,734 | -0.36(-0.67%) |
Nov 06, 2017 | 53.02 | 53.11 | 52.86 | 52.95 | 19,813 | -0.07(-0.13%) |
Nov 03, 2017 | 52.95 | 53.16 | 52.84 | 53.02 | 21,516 | +0.02(+0.04%) |
Nov 02, 2017 | 53.06 | 53.15 | 52.88 | 53.00 | 28,165 | -0.08(-0.15%) |