Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.18 | 55.51 | 54.81 | 55.43 | 374,939 | +0.61(+1.12%) |
Jan 30, 2018 | 55.12 | 55.28 | 54.77 | 54.81 | 134,125 | -0.38(-0.70%) |
Jan 29, 2018 | 54.70 | 55.49 | 54.70 | 55.20 | 83,071 | +0.20(+0.36%) |
Jan 26, 2018 | 54.81 | 55.35 | 54.78 | 55.00 | 131,715 | +0.15(+0.27%) |
Jan 25, 2018 | 54.92 | 55.04 | 54.57 | 54.86 | 55,179 | -0.07(-0.12%) |
Jan 24, 2018 | 54.98 | 55.10 | 54.63 | 54.92 | 58,810 | -0.06(-0.10%) |
Jan 23, 2018 | 54.15 | 54.98 | 54.14 | 54.98 | 100,305 | +0.79(+1.46%) |
Jan 22, 2018 | 53.90 | 54.37 | 53.88 | 54.19 | 117,002 | +0.29(+0.53%) |
Jan 19, 2018 | 53.39 | 54.30 | 53.34 | 53.90 | 166,564 | +0.56(+1.06%) |
Jan 18, 2018 | 53.11 | 53.54 | 53.01 | 53.34 | 105,038 | +0.33(+0.62%) |
Jan 17, 2018 | 52.76 | 53.14 | 52.59 | 53.01 | 234,456 | +0.25(+0.48%) |
Jan 16, 2018 | 52.81 | 53.11 | 52.61 | 52.75 | 150,654 | +0.02(+0.05%) |
Jan 12, 2018 | 52.73 | 52.73 | 52.73 | 0 | +0.11(+0.20%) | |
Jan 11, 2018 | 52.36 | 52.84 | 52.24 | 52.62 | 140,508 | +0.41(+0.78%) |
Jan 10, 2018 | 53.01 | 53.16 | 52.18 | 52.22 | 91,538 | -0.87(-1.63%) |
Jan 09, 2018 | 53.53 | 53.55 | 53.01 | 53.08 | 77,143 | -0.47(-0.87%) |
Jan 08, 2018 | 53.38 | 53.60 | 53.16 | 53.55 | 110,112 | +0.28(+0.52%) |
Jan 05, 2018 | 53.37 | 53.53 | 53.02 | 53.27 | 148,785 | +0.10(+0.18%) |
Jan 04, 2018 | 52.90 | 53.26 | 52.89 | 53.17 | 180,843 | +0.61(+1.17%) |
Jan 03, 2018 | 52.24 | 53.30 | 52.24 | 52.56 | 172,388 | +0.41(+0.78%) |
Jan 02, 2018 | 53.08 | 53.50 | 52.13 | 52.15 | 152,728 | -0.98(-1.85%) |
Dec 29, 2017 | 53.13 | 53.13 | 53.13 | 0 | -0.35(-0.66%) | |
Dec 28, 2017 | 53.96 | 54.16 | 53.36 | 53.48 | 124,412 | -0.56(-1.04%) |
Dec 27, 2017 | 54.39 | 54.45 | 53.88 | 54.05 | 78,471 | -0.24(-0.44%) |
Dec 26, 2017 | 54.17 | 54.51 | 54.17 | 54.28 | 51,922 | -0.20(-0.36%) |
Dec 22, 2017 | 55.02 | 55.23 | 54.45 | 54.48 | 83,322 | -0.45(-0.82%) |
Dec 21, 2017 | 55.20 | 55.57 | 54.91 | 54.93 | 118,422 | -0.35(-0.64%) |
Dec 20, 2017 | 56.02 | 56.29 | 55.16 | 55.28 | 125,886 | -0.72(-1.28%) |
Dec 19, 2017 | 56.51 | 56.69 | 55.98 | 56.00 | 163,627 | -0.64(-1.13%) |
Dec 18, 2017 | 56.17 | 56.71 | 55.80 | 56.64 | 140,990 | +0.88(+1.58%) |
Dec 15, 2017 | 55.59 | 55.80 | 55.18 | 55.75 | 231,415 | +0.37(+0.66%) |
Dec 14, 2017 | 55.31 | 55.39 | 55.05 | 55.39 | 88,067 | +0.13(+0.24%) |
Dec 13, 2017 | 55.13 | 55.26 | 54.86 | 55.26 | 233,770 | +0.34(+0.63%) |
Dec 12, 2017 | 54.80 | 54.97 | 54.39 | 54.91 | 68,822 | -0.06(-0.10%) |
Dec 11, 2017 | 54.63 | 55.10 | 54.38 | 54.97 | 65,879 | +0.36(+0.66%) |
Dec 08, 2017 | 55.03 | 55.21 | 54.05 | 54.61 | 156,238 | -0.26(-0.48%) |
Dec 07, 2017 | 54.77 | 55.13 | 54.43 | 54.87 | 77,572 | -0.11(-0.19%) |
Dec 06, 2017 | 54.69 | 55.31 | 54.20 | 54.98 | 54,886 | +0.11(+0.19%) |
Dec 05, 2017 | 54.14 | 55.05 | 53.25 | 54.87 | 133,962 | +0.18(+0.33%) |
Dec 04, 2017 | 54.55 | 55.31 | 54.55 | 54.69 | 245,285 | +0.51(+0.94%) |
Dec 01, 2017 | 54.76 | 55.17 | 54.09 | 54.19 | 103,959 | -0.57(-1.04%) |
Nov 30, 2017 | 54.46 | 54.83 | 54.41 | 54.76 | 109,464 | +0.35(+0.64%) |
Nov 29, 2017 | 54.14 | 54.66 | 53.77 | 54.41 | 74,597 | +0.19(+0.34%) |
Nov 28, 2017 | 53.85 | 54.23 | 53.34 | 54.23 | 151,719 | +0.57(+1.07%) |
Nov 27, 2017 | 54.35 | 54.45 | 53.46 | 53.65 | 108,655 | -0.42(-0.78%) |
Nov 24, 2017 | 54.02 | 54.31 | 53.73 | 54.07 | 53,634 | +0.38(+0.71%) |
Nov 22, 2017 | 54.45 | 54.45 | 53.58 | 53.69 | 55,359 | -0.66(-1.22%) |
Nov 21, 2017 | 54.26 | 54.43 | 54.07 | 54.35 | 73,072 | +0.08(+0.15%) |
Nov 20, 2017 | 54.14 | 54.31 | 54.06 | 54.27 | 84,138 | +0.09(+0.16%) |
Nov 17, 2017 | 54.39 | 54.81 | 54.02 | 54.18 | 85,112 | -0.20(-0.37%) |
Nov 16, 2017 | 54.00 | 54.61 | 53.66 | 54.39 | 49,464 | +0.71(+1.32%) |
Nov 15, 2017 | 54.35 | 54.35 | 53.35 | 53.68 | 151,824 | -0.73(-1.35%) |
Nov 14, 2017 | 53.86 | 54.62 | 53.70 | 54.41 | 61,191 | +0.47(+0.87%) |
Nov 13, 2017 | 54.22 | 54.60 | 53.83 | 53.94 | 158,755 | -0.52(-0.95%) |
Nov 10, 2017 | 54.14 | 54.64 | 54.06 | 54.46 | 58,755 | +0.40(+0.75%) |
Nov 09, 2017 | 53.80 | 54.31 | 53.43 | 54.06 | 89,880 | +0.25(+0.46%) |
Nov 08, 2017 | 53.06 | 54.18 | 52.65 | 53.81 | 127,062 | +0.86(+1.62%) |
Nov 07, 2017 | 53.67 | 54.04 | 52.59 | 52.95 | 181,845 | -0.61(-1.13%) |
Nov 06, 2017 | 53.22 | 54.18 | 53.19 | 53.56 | 135,053 | +0.36(+0.68%) |
Nov 03, 2017 | 52.85 | 53.25 | 52.05 | 53.19 | 130,529 | +0.41(+0.78%) |
Nov 02, 2017 | 51.84 | 53.45 | 51.68 | 52.78 | 294,940 | +2.11(+4.16%) |