Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.98 | 55.98 | 54.06 | 54.50 | 4,823,437 | -1.25(-2.24%) |
Jan 30, 2018 | 55.48 | 56.83 | 55.48 | 55.75 | 4,585,407 | -0.20(-0.37%) |
Jan 29, 2018 | 57.59 | 57.78 | 55.56 | 55.96 | 6,826,972 | -1.52(-2.65%) |
Jan 26, 2018 | 57.12 | 58.53 | 56.57 | 57.48 | 2,312,270 | +0.97(+1.71%) |
Jan 25, 2018 | 56.41 | 57.00 | 55.97 | 56.51 | 1,381,465 | +0.28(+0.49%) |
Jan 24, 2018 | 55.94 | 56.69 | 55.94 | 56.24 | 1,525,273 | +0.28(+0.50%) |
Jan 23, 2018 | 56.30 | 56.30 | 55.70 | 55.96 | 2,598,998 | -0.30(-0.54%) |
Jan 22, 2018 | 56.64 | 56.73 | 55.83 | 56.26 | 1,727,805 | -0.31(-0.55%) |
Jan 19, 2018 | 55.85 | 56.69 | 55.77 | 56.57 | 1,756,031 | +0.92(+1.66%) |
Jan 18, 2018 | 56.55 | 56.76 | 55.52 | 55.65 | 2,819,573 | -1.01(-1.79%) |
Jan 17, 2018 | 56.60 | 56.85 | 56.24 | 56.66 | 1,786,871 | +0.47(+0.84%) |
Jan 16, 2018 | 56.78 | 57.05 | 55.94 | 56.19 | 1,915,817 | -0.42(-0.74%) |
Jan 12, 2018 | 56.60 | 56.60 | 56.60 | 0 | +0.77(+1.38%) | |
Jan 11, 2018 | 55.41 | 55.83 | 54.98 | 55.83 | 1,632,350 | +0.70(+1.26%) |
Jan 10, 2018 | 55.14 | 1,685,392 | +0.01(+0.01%) | |||
Jan 09, 2018 | 55.28 | 55.70 | 55.02 | 55.13 | 2,749,898 | -0.29(-0.53%) |
Jan 08, 2018 | 55.12 | 55.86 | 54.91 | 55.43 | 2,494,875 | +0.37(+0.67%) |
Jan 05, 2018 | 55.01 | 55.48 | 54.67 | 55.06 | 2,398,625 | +0.22(+0.40%) |
Jan 04, 2018 | 53.72 | 55.00 | 53.58 | 54.84 | 2,684,433 | +1.34(+2.51%) |
Jan 03, 2018 | 53.14 | 53.99 | 52.96 | 53.50 | 2,616,090 | +0.56(+1.07%) |
Jan 02, 2018 | 52.06 | 53.00 | 51.87 | 52.93 | 2,733,925 | +1.23(+2.37%) |
Dec 29, 2017 | 51.70 | 51.70 | 51.70 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 51.72 | 51.75 | 51.32 | 51.70 | 1,456,024 | +0.10(+0.19%) |
Dec 27, 2017 | 51.78 | 51.93 | 51.50 | 51.60 | 999,096 | -0.14(-0.27%) |
Dec 26, 2017 | 52.22 | 52.46 | 51.66 | 51.74 | 812,601 | -0.39(-0.75%) |
Dec 22, 2017 | 52.19 | 52.32 | 51.66 | 52.13 | 1,062,042 | -0.09(-0.17%) |
Dec 21, 2017 | 52.42 | 52.55 | 52.14 | 52.22 | 1,133,196 | +0.09(+0.17%) |
Dec 20, 2017 | 51.98 | 52.21 | 51.61 | 52.13 | 1,399,452 | +0.27(+0.52%) |
Dec 19, 2017 | 52.21 | 52.51 | 51.66 | 51.86 | 1,724,924 | -0.38(-0.72%) |
Dec 18, 2017 | 51.94 | 52.42 | 51.94 | 52.24 | 1,793,997 | +0.61(+1.19%) |
Dec 15, 2017 | 52.28 | 52.43 | 51.24 | 51.62 | 6,149,626 | +0.46(+0.90%) |
Dec 14, 2017 | 52.75 | 52.86 | 51.16 | 51.16 | 2,584,121 | -1.43(-2.72%) |
Dec 13, 2017 | 52.35 | 52.74 | 52.31 | 52.60 | 1,858,186 | +0.29(+0.56%) |
Dec 12, 2017 | 52.30 | 53.06 | 52.19 | 52.30 | 1,865,147 | -0.39(-0.75%) |
Dec 11, 2017 | 52.72 | 52.96 | 52.33 | 52.69 | 2,618,324 | +0.00(+0.00%) |
Dec 08, 2017 | 52.35 | 52.97 | 52.11 | 52.69 | 2,042,826 | +0.70(+1.35%) |
Dec 07, 2017 | 51.94 | 52.15 | 51.68 | 51.99 | 1,564,522 | +0.11(+0.22%) |
Dec 06, 2017 | 51.72 | 51.98 | 51.49 | 51.88 | 1,633,202 | +0.09(+0.17%) |
Dec 05, 2017 | 52.01 | 52.05 | 51.54 | 51.79 | 2,048,252 | -0.13(-0.25%) |
Dec 04, 2017 | 51.39 | 52.05 | 51.15 | 51.92 | 2,136,832 | +0.88(+1.71%) |
Dec 01, 2017 | 50.94 | 51.16 | 49.93 | 51.04 | 2,804,358 | -0.01(-0.02%) |
Nov 30, 2017 | 49.50 | 51.21 | 49.42 | 51.05 | 2,894,719 | +1.76(+3.57%) |
Nov 29, 2017 | 48.45 | 49.46 | 48.27 | 49.29 | 1,166,031 | +0.80(+1.65%) |
Nov 28, 2017 | 48.23 | 48.55 | 47.99 | 48.49 | 1,170,752 | +0.48(+1.01%) |
Nov 27, 2017 | 48.35 | 48.35 | 47.81 | 48.01 | 1,333,062 | -0.14(-0.29%) |
Nov 24, 2017 | 48.43 | 48.57 | 47.98 | 48.15 | 428,808 | +0.06(+0.12%) |
Nov 22, 2017 | 48.31 | 48.31 | 47.97 | 48.09 | 1,040,321 | +0.11(+0.22%) |
Nov 21, 2017 | 48.09 | 48.38 | 47.90 | 47.98 | 1,625,183 | +0.17(+0.36%) |
Nov 20, 2017 | 48.52 | 48.52 | 47.80 | 47.81 | 1,605,974 | -0.86(-1.76%) |
Nov 17, 2017 | 48.20 | 48.85 | 47.88 | 48.67 | 1,457,878 | +0.29(+0.59%) |
Nov 16, 2017 | 48.45 | 48.71 | 47.93 | 48.38 | 1,929,066 | +0.32(+0.66%) |
Nov 15, 2017 | 47.88 | 48.41 | 47.56 | 48.06 | 1,566,185 | +0.08(+0.17%) |
Nov 14, 2017 | 48.04 | 48.44 | 47.61 | 47.98 | 1,698,813 | -0.15(-0.31%) |
Nov 13, 2017 | 47.86 | 48.17 | 47.59 | 48.13 | 1,614,220 | +0.15(+0.31%) |
Nov 10, 2017 | 48.28 | 48.36 | 47.80 | 47.98 | 1,449,673 | -0.30(-0.63%) |
Nov 09, 2017 | 48.05 | 48.69 | 47.84 | 48.28 | 2,268,201 | +0.10(+0.20%) |
Nov 08, 2017 | 47.83 | 48.20 | 47.46 | 48.19 | 1,412,087 | +0.32(+0.66%) |
Nov 07, 2017 | 48.28 | 48.33 | 47.54 | 47.87 | 1,462,258 | -0.26(-0.54%) |
Nov 06, 2017 | 48.71 | 49.06 | 47.39 | 48.13 | 2,756,997 | -0.55(-1.13%) |
Nov 03, 2017 | 48.60 | 48.76 | 47.91 | 48.68 | 1,992,075 | +0.11(+0.22%) |
Nov 02, 2017 | 49.71 | 49.71 | 48.08 | 48.58 | 2,622,478 | -1.23(-2.46%) |