Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.80 | 54.21 | 53.32 | 53.86 | 3,977,838 | +0.13(+0.25%) |
Jan 30, 2018 | 53.51 | 53.96 | 53.51 | 53.73 | 3,526,811 | +0.14(+0.27%) |
Jan 29, 2018 | 53.87 | 54.10 | 53.56 | 53.58 | 2,687,689 | -0.45(-0.83%) |
Jan 26, 2018 | 53.61 | 54.12 | 53.47 | 54.03 | 2,975,366 | +0.33(+0.62%) |
Jan 25, 2018 | 53.28 | 54.05 | 53.24 | 53.70 | 2,789,872 | +0.48(+0.91%) |
Jan 24, 2018 | 53.01 | 53.66 | 52.99 | 53.22 | 5,357,617 | +0.29(+0.55%) |
Jan 23, 2018 | 52.96 | 53.24 | 52.60 | 52.93 | 2,261,651 | -0.19(-0.36%) |
Jan 22, 2018 | 52.94 | 53.13 | 52.41 | 53.12 | 2,689,030 | +0.44(+0.83%) |
Jan 19, 2018 | 52.15 | 52.99 | 52.03 | 52.68 | 4,368,529 | +0.65(+1.25%) |
Jan 18, 2018 | 52.48 | 52.48 | 51.69 | 52.03 | 4,337,169 | -0.56(-1.07%) |
Jan 17, 2018 | 52.37 | 53.28 | 52.30 | 52.60 | 4,817,391 | +0.45(+0.86%) |
Jan 16, 2018 | 51.60 | 52.35 | 51.45 | 52.14 | 5,921,700 | +0.99(+1.93%) |
Jan 12, 2018 | 51.16 | 51.16 | 51.16 | 0 | -1.02(-1.96%) | |
Jan 11, 2018 | 53.21 | 53.21 | 51.85 | 52.18 | 4,928,289 | -0.82(-1.55%) |
Jan 10, 2018 | 54.04 | 54.14 | 52.84 | 53.00 | 4,274,018 | -1.39(-2.56%) |
Jan 09, 2018 | 54.72 | 54.73 | 54.25 | 54.39 | 3,857,900 | -0.31(-0.56%) |
Jan 08, 2018 | 54.46 | 54.73 | 54.26 | 54.70 | 2,454,648 | +0.18(+0.33%) |
Jan 05, 2018 | 54.45 | 54.72 | 54.25 | 54.52 | 2,797,109 | +0.17(+0.31%) |
Jan 04, 2018 | 53.56 | 54.38 | 53.37 | 54.35 | 3,083,996 | +0.85(+1.60%) |
Jan 03, 2018 | 53.86 | 53.88 | 53.31 | 53.50 | 2,811,662 | -0.25(-0.47%) |
Jan 02, 2018 | 53.80 | 53.91 | 53.62 | 53.75 | 3,766,074 | -0.01(-0.01%) |
Dec 29, 2017 | 53.76 | 53.76 | 53.76 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 53.96 | 54.08 | 53.59 | 53.80 | 1,945,575 | -0.21(-0.38%) |
Dec 27, 2017 | 53.94 | 54.34 | 53.85 | 54.00 | 2,027,206 | +0.11(+0.21%) |
Dec 26, 2017 | 53.74 | 53.95 | 53.62 | 53.89 | 1,735,954 | +0.04(+0.07%) |
Dec 22, 2017 | 53.60 | 53.97 | 53.51 | 53.85 | 3,101,012 | +0.36(+0.67%) |
Dec 21, 2017 | 52.90 | 53.65 | 52.85 | 53.50 | 4,377,041 | +0.62(+1.17%) |
Dec 20, 2017 | 51.97 | 53.10 | 51.51 | 52.88 | 6,737,778 | +1.11(+2.14%) |
Dec 19, 2017 | 52.14 | 52.21 | 51.70 | 51.77 | 6,286,294 | -0.13(-0.26%) |
Dec 18, 2017 | 51.48 | 52.30 | 51.32 | 51.91 | 5,764,820 | +0.51(+1.00%) |
Dec 15, 2017 | 51.54 | 52.13 | 50.84 | 51.39 | 8,900,596 | -0.05(-0.09%) |
Dec 14, 2017 | 51.99 | 52.09 | 51.41 | 51.44 | 3,813,719 | -0.62(-1.18%) |
Dec 13, 2017 | 52.37 | 52.45 | 52.03 | 52.06 | 3,823,888 | -0.09(-0.18%) |
Dec 12, 2017 | 52.15 | 52.68 | 52.14 | 52.15 | 2,713,387 | -0.47(-0.90%) |
Dec 11, 2017 | 52.56 | 52.69 | 52.23 | 52.63 | 2,235,017 | +0.02(+0.03%) |
Dec 08, 2017 | 53.04 | 53.16 | 52.48 | 52.61 | 2,985,894 | -0.59(-1.10%) |
Dec 07, 2017 | 53.77 | 53.88 | 53.17 | 53.20 | 2,224,212 | -0.68(-1.26%) |
Dec 06, 2017 | 53.75 | 54.00 | 53.49 | 53.88 | 2,378,928 | +0.13(+0.24%) |
Dec 05, 2017 | 53.50 | 54.00 | 53.20 | 53.75 | 5,622,422 | +0.34(+0.64%) |
Dec 04, 2017 | 52.31 | 53.55 | 52.19 | 53.41 | 5,311,830 | +1.23(+2.35%) |
Dec 01, 2017 | 52.21 | 52.61 | 51.47 | 52.18 | 4,210,753 | -0.13(-0.26%) |
Nov 30, 2017 | 52.82 | 53.16 | 51.99 | 52.32 | 5,697,896 | -0.08(-0.15%) |
Nov 29, 2017 | 51.45 | 53.14 | 51.45 | 52.40 | 4,118,239 | +0.67(+1.30%) |
Nov 28, 2017 | 51.17 | 51.74 | 50.81 | 51.72 | 2,627,078 | +0.68(+1.34%) |
Nov 27, 2017 | 50.91 | 51.25 | 50.52 | 51.04 | 2,394,124 | +0.11(+0.22%) |
Nov 24, 2017 | 50.95 | 51.01 | 50.59 | 50.93 | 1,016,700 | +0.17(+0.34%) |
Nov 22, 2017 | 50.94 | 50.94 | 50.33 | 50.76 | 2,258,182 | +0.28(+0.56%) |
Nov 21, 2017 | 51.20 | 51.20 | 50.26 | 50.48 | 4,940,878 | -0.95(-1.85%) |
Nov 20, 2017 | 51.21 | 51.94 | 51.18 | 51.43 | 5,243,411 | +0.16(+0.31%) |
Nov 17, 2017 | 50.97 | 51.64 | 50.93 | 51.27 | 5,886,655 | +0.06(+0.12%) |
Nov 16, 2017 | 50.24 | 51.25 | 50.11 | 51.21 | 3,759,341 | +1.21(+2.42%) |
Nov 15, 2017 | 50.99 | 50.99 | 49.42 | 50.00 | 5,805,072 | -1.13(-2.21%) |
Nov 14, 2017 | 50.01 | 51.18 | 49.89 | 51.13 | 5,443,820 | +1.11(+2.23%) |
Nov 13, 2017 | 50.67 | 50.99 | 49.90 | 50.01 | 4,358,899 | -0.74(-1.45%) |
Nov 10, 2017 | 49.45 | 51.14 | 49.35 | 50.75 | 7,923,884 | +1.11(+2.24%) |
Nov 09, 2017 | 49.17 | 49.75 | 49.01 | 49.64 | 5,865,243 | +0.36(+0.73%) |
Nov 08, 2017 | 47.85 | 49.39 | 47.74 | 49.28 | 5,895,530 | +1.55(+3.25%) |
Nov 07, 2017 | 47.26 | 48.15 | 47.17 | 47.72 | 8,057,207 | +0.50(+1.06%) |
Nov 06, 2017 | 48.52 | 48.52 | 47.21 | 47.22 | 4,570,019 | -1.38(-2.84%) |
Nov 03, 2017 | 48.98 | 49.02 | 48.36 | 48.60 | 3,916,819 | -0.33(-0.67%) |
Nov 02, 2017 | 49.29 | 49.47 | 48.90 | 48.93 | 4,251,387 | -0.49(-1.00%) |