Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.28 | 54.60 | 53.71 | 54.09 | 3,814,534 | -0.11(-0.21%) |
Jan 30, 2018 | 54.52 | 54.52 | 53.98 | 54.20 | 1,379,963 | -0.55(-1.00%) |
Jan 29, 2018 | 54.95 | 55.45 | 54.58 | 54.75 | 1,206,277 | -0.75(-1.35%) |
Jan 26, 2018 | 55.11 | 55.51 | 54.98 | 55.50 | 1,061,545 | +0.71(+1.30%) |
Jan 25, 2018 | 55.38 | 55.45 | 54.60 | 54.78 | 1,452,261 | -0.40(-0.72%) |
Jan 24, 2018 | 55.72 | 55.82 | 54.80 | 55.18 | 1,612,118 | -0.27(-0.48%) |
Jan 23, 2018 | 55.08 | 55.54 | 54.87 | 55.45 | 1,002,003 | +0.41(+0.75%) |
Jan 22, 2018 | 55.04 | 54.26 | 55.03 | 1,208,149 | +0.15(+0.27%) | |
Jan 19, 2018 | 54.57 | 54.92 | 54.18 | 54.89 | 1,415,103 | +0.54(+1.00%) |
Jan 18, 2018 | 54.09 | 54.43 | 54.03 | 54.35 | 954,400 | +0.17(+0.32%) |
Jan 17, 2018 | 53.13 | 54.23 | 53.10 | 54.17 | 1,279,943 | +1.37(+2.59%) |
Jan 16, 2018 | 53.41 | 53.83 | 52.73 | 52.81 | 1,876,797 | -0.44(-0.82%) |
Jan 12, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.46(+0.88%) | |
Jan 11, 2018 | 51.96 | 52.93 | 51.92 | 52.78 | 1,065,691 | +0.82(+1.57%) |
Jan 10, 2018 | 52.17 | 51.28 | 51.97 | 883,252 | +0.53(+1.04%) | |
Jan 09, 2018 | 52.02 | 52.07 | 51.42 | 51.43 | 1,134,598 | -0.42(-0.81%) |
Jan 08, 2018 | 51.22 | 51.89 | 50.85 | 51.85 | 1,470,179 | +0.52(+1.00%) |
Jan 05, 2018 | 51.90 | 51.99 | 51.24 | 51.34 | 981,035 | -0.46(-0.88%) |
Jan 04, 2018 | 51.77 | 51.87 | 51.38 | 51.79 | 1,275,419 | +0.00(+0.00%) |
Jan 03, 2018 | 51.27 | 51.82 | 51.18 | 51.79 | 762,422 | +0.63(+1.23%) |
Jan 02, 2018 | 51.25 | 51.35 | 50.87 | 51.17 | 1,030,339 | -0.03(-0.05%) |
Dec 29, 2017 | 51.19 | 51.19 | 51.19 | 0 | -0.17(-0.33%) | |
Dec 28, 2017 | 51.11 | 51.43 | 51.11 | 51.36 | 483,282 | +0.27(+0.52%) |
Dec 27, 2017 | 50.99 | 51.34 | 50.94 | 51.10 | 469,882 | +0.16(+0.32%) |
Dec 26, 2017 | 50.81 | 51.35 | 50.72 | 50.93 | 414,269 | +0.08(+0.15%) |
Dec 22, 2017 | 50.89 | 51.10 | 50.77 | 50.86 | 574,909 | +0.01(+0.02%) |
Dec 21, 2017 | 50.83 | 51.16 | 50.49 | 50.85 | 1,235,707 | +0.32(+0.63%) |
Dec 20, 2017 | 50.67 | 50.68 | 50.37 | 50.53 | 1,150,205 | +0.19(+0.38%) |
Dec 19, 2017 | 50.60 | 50.88 | 50.29 | 50.34 | 1,385,317 | -0.04(-0.09%) |
Dec 18, 2017 | 50.27 | 50.77 | 50.08 | 50.38 | 1,920,595 | +0.23(+0.46%) |
Dec 15, 2017 | 50.39 | 50.68 | 49.32 | 50.15 | 6,168,086 | -0.95(-1.85%) |
Dec 14, 2017 | 52.02 | 52.17 | 51.09 | 51.10 | 1,467,794 | -0.74(-1.43%) |
Dec 13, 2017 | 52.06 | 52.14 | 51.78 | 51.84 | 1,395,020 | -0.26(-0.49%) |
Dec 12, 2017 | 52.83 | 52.90 | 51.92 | 52.09 | 1,047,072 | -0.71(-1.34%) |
Dec 11, 2017 | 52.88 | 53.11 | 52.51 | 52.80 | 1,268,504 | -0.26(-0.50%) |
Dec 08, 2017 | 52.25 | 53.10 | 52.25 | 53.06 | 1,136,033 | +0.85(+1.63%) |
Dec 07, 2017 | 52.29 | 52.48 | 52.04 | 52.21 | 1,058,858 | -0.16(-0.31%) |
Dec 06, 2017 | 52.51 | 52.73 | 52.16 | 52.37 | 1,186,587 | -0.05(-0.10%) |
Dec 05, 2017 | 52.08 | 52.91 | 51.79 | 52.42 | 1,582,551 | +0.57(+1.10%) |
Dec 04, 2017 | 52.44 | 52.71 | 51.84 | 51.85 | 1,279,983 | -0.32(-0.62%) |
Dec 01, 2017 | 53.00 | 53.11 | 51.78 | 52.18 | 1,314,655 | -0.72(-1.37%) |
Nov 30, 2017 | 53.27 | 53.41 | 52.85 | 52.90 | 1,588,992 | -0.27(-0.51%) |
Nov 29, 2017 | 53.56 | 53.81 | 53.09 | 53.17 | 1,126,081 | -0.44(-0.83%) |
Nov 28, 2017 | 52.76 | 53.68 | 52.76 | 53.62 | 948,415 | +1.04(+1.98%) |
Nov 27, 2017 | 52.70 | 52.90 | 52.55 | 52.58 | 660,264 | -0.08(-0.15%) |
Nov 24, 2017 | 52.57 | 53.07 | 52.16 | 52.65 | 372,271 | +0.22(+0.42%) |
Nov 22, 2017 | 53.15 | 53.15 | 52.19 | 52.43 | 1,209,550 | -0.82(-1.54%) |
Nov 21, 2017 | 52.74 | 53.35 | 52.62 | 53.25 | 1,320,458 | +0.83(+1.58%) |
Nov 20, 2017 | 52.35 | 52.66 | 52.10 | 52.42 | 1,123,558 | +0.06(+0.11%) |
Nov 17, 2017 | 51.71 | 52.60 | 51.65 | 52.37 | 1,243,935 | +0.60(+1.15%) |
Nov 16, 2017 | 51.56 | 51.91 | 51.32 | 51.77 | 1,001,686 | +0.39(+0.76%) |
Nov 15, 2017 | 51.56 | 51.80 | 51.22 | 51.38 | 1,100,149 | -0.39(-0.76%) |
Nov 14, 2017 | 51.57 | 52.22 | 51.33 | 51.77 | 1,290,008 | +0.14(+0.28%) |
Nov 13, 2017 | 51.82 | 51.82 | 51.17 | 51.62 | 1,648,029 | -0.21(-0.41%) |
Nov 10, 2017 | 50.74 | 52.02 | 50.68 | 51.84 | 1,930,265 | +0.95(+1.86%) |
Nov 09, 2017 | 50.45 | 50.94 | 50.28 | 50.89 | 1,447,983 | +0.06(+0.12%) |
Nov 08, 2017 | 50.52 | 50.96 | 50.20 | 50.83 | 971,759 | +0.38(+0.74%) |
Nov 07, 2017 | 50.35 | 50.64 | 50.12 | 50.46 | 976,552 | -0.08(-0.15%) |
Nov 06, 2017 | 50.83 | 51.17 | 50.31 | 50.53 | 1,256,895 | -0.21(-0.42%) |
Nov 03, 2017 | 50.24 | 50.77 | 49.95 | 50.75 | 1,305,133 | +0.59(+1.17%) |
Nov 02, 2017 | 50.87 | 50.88 | 49.66 | 50.16 | 2,802,626 | -0.80(-1.57%) |