Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.89 | 53.93 | 53.15 | 53.34 | 109,642 | -0.37(-0.68%) |
Jan 30, 2018 | 53.75 | 54.39 | 53.66 | 53.70 | 295,423 | -0.32(-0.59%) |
Jan 29, 2018 | 54.53 | 54.53 | 53.59 | 54.02 | 141,328 | -0.50(-0.92%) |
Jan 26, 2018 | 55.08 | 55.08 | 54.44 | 54.53 | 83,257 | -0.41(-0.75%) |
Jan 25, 2018 | 54.53 | 55.03 | 53.93 | 54.94 | 145,229 | +0.60(+1.10%) |
Jan 24, 2018 | 55.49 | 55.72 | 54.34 | 54.34 | 110,382 | -1.05(-1.90%) |
Jan 23, 2018 | 55.40 | 56.13 | 54.99 | 55.40 | 114,576 | +0.14(+0.25%) |
Jan 22, 2018 | 55.90 | 55.03 | 55.26 | 126,121 | -0.18(-0.33%) | |
Jan 19, 2018 | 54.30 | 55.49 | 54.30 | 55.44 | 112,007 | +0.96(+1.76%) |
Jan 18, 2018 | 55.53 | 55.63 | 54.34 | 54.48 | 164,442 | -1.14(-2.06%) |
Jan 17, 2018 | 54.34 | 55.90 | 54.25 | 55.63 | 149,647 | +1.56(+2.88%) |
Jan 16, 2018 | 54.30 | 55.03 | 54.02 | 54.07 | 106,300 | -0.09(-0.17%) |
Jan 12, 2018 | 54.16 | 54.16 | 54.16 | 0 | +0.14(+0.25%) | |
Jan 11, 2018 | 53.61 | 54.02 | 53.57 | 54.02 | 243,385 | +0.46(+0.85%) |
Jan 10, 2018 | 53.89 | 53.57 | 229,794 | +0.69(+1.30%) | ||
Jan 09, 2018 | 52.79 | 53.75 | 52.66 | 52.88 | 149,721 | +0.27(+0.52%) |
Jan 08, 2018 | 52.60 | 52.83 | 52.38 | 52.60 | 118,495 | -0.09(-0.17%) |
Jan 05, 2018 | 52.70 | 52.79 | 52.15 | 52.70 | 93,598 | +0.05(+0.09%) |
Jan 04, 2018 | 52.01 | 52.93 | 52.01 | 52.65 | 96,957 | +0.73(+1.41%) |
Jan 03, 2018 | 52.47 | 52.70 | 51.83 | 51.92 | 94,964 | -0.69(-1.31%) |
Jan 02, 2018 | 53.98 | 54.12 | 52.47 | 52.60 | 293,358 | -1.14(-2.13%) |
Dec 29, 2017 | 53.75 | 53.75 | 53.75 | 0 | +0.09(+0.17%) | |
Dec 28, 2017 | 53.25 | 53.66 | 53.06 | 53.66 | 96,722 | +0.46(+0.86%) |
Dec 27, 2017 | 53.29 | 54.07 | 53.15 | 53.20 | 113,643 | +0.05(+0.09%) |
Dec 26, 2017 | 53.11 | 53.57 | 52.83 | 53.15 | 91,891 | +0.18(+0.35%) |
Dec 22, 2017 | 53.06 | 53.25 | 52.51 | 52.97 | 82,323 | +0.14(+0.26%) |
Dec 21, 2017 | 52.65 | 53.02 | 52.38 | 52.83 | 130,457 | +0.37(+0.70%) |
Dec 20, 2017 | 53.15 | 53.61 | 52.44 | 52.47 | 159,610 | -0.50(-0.95%) |
Dec 19, 2017 | 54.16 | 54.16 | 52.56 | 52.97 | 220,696 | -1.10(-2.03%) |
Dec 18, 2017 | 54.89 | 55.40 | 53.80 | 54.07 | 182,409 | -0.46(-0.84%) |
Dec 15, 2017 | 53.47 | 55.17 | 53.47 | 54.53 | 1,382,127 | +1.05(+1.97%) |
Dec 14, 2017 | 54.16 | 54.30 | 53.20 | 53.47 | 162,108 | -0.55(-1.02%) |
Dec 13, 2017 | 54.57 | 54.57 | 53.93 | 54.02 | 164,261 | -0.50(-0.92%) |
Dec 12, 2017 | 54.48 | 55.26 | 54.25 | 54.53 | 138,032 | +0.14(+0.25%) |
Dec 11, 2017 | 53.98 | 54.57 | 53.93 | 54.39 | 161,424 | +0.18(+0.34%) |
Dec 08, 2017 | 54.80 | 55.63 | 54.16 | 54.21 | 139,878 | -0.50(-0.92%) |
Dec 07, 2017 | 54.48 | 55.12 | 54.25 | 54.71 | 121,939 | +0.09(+0.17%) |
Dec 06, 2017 | 54.76 | 55.12 | 54.48 | 54.62 | 102,825 | -0.18(-0.33%) |
Dec 05, 2017 | 55.81 | 55.81 | 54.76 | 54.80 | 98,844 | -0.96(-1.72%) |
Dec 04, 2017 | 56.50 | 56.50 | 54.09 | 55.76 | 113,603 | -0.09(-0.16%) |
Dec 01, 2017 | 56.08 | 56.08 | 54.30 | 55.86 | 142,164 | -0.18(-0.33%) |
Nov 30, 2017 | 56.82 | 57.14 | 55.81 | 56.04 | 177,449 | -0.46(-0.81%) |
Nov 29, 2017 | 55.49 | 56.91 | 55.40 | 56.50 | 116,672 | +1.14(+2.07%) |
Nov 28, 2017 | 54.21 | 55.44 | 53.80 | 55.35 | 124,050 | +1.19(+2.20%) |
Nov 27, 2017 | 54.34 | 54.62 | 54.12 | 54.16 | 81,173 | -0.23(-0.42%) |
Nov 24, 2017 | 54.25 | 54.53 | 53.70 | 54.39 | 114,835 | +0.18(+0.34%) |
Nov 22, 2017 | 54.80 | 55.26 | 54.16 | 54.21 | 196,128 | -0.60(-1.09%) |
Nov 21, 2017 | 54.44 | 55.40 | 54.44 | 54.80 | 311,176 | +0.55(+1.01%) |
Nov 20, 2017 | 53.89 | 54.25 | 53.66 | 54.25 | 243,449 | +0.32(+0.59%) |
Nov 17, 2017 | 53.61 | 53.93 | 52.93 | 53.93 | 272,381 | +0.09(+0.17%) |
Nov 16, 2017 | 53.84 | 54.07 | 53.57 | 53.84 | 151,841 | +0.14(+0.26%) |
Nov 15, 2017 | 52.88 | 53.98 | 52.88 | 53.70 | 149,951 | +0.46(+0.86%) |
Nov 14, 2017 | 53.02 | 53.84 | 52.51 | 53.25 | 158,060 | -0.06(-0.12%) |
Nov 13, 2017 | 52.94 | 53.90 | 52.51 | 53.31 | 98,798 | +0.09(+0.17%) |
Nov 10, 2017 | 53.17 | 53.72 | 52.49 | 53.22 | 133,149 | +0.05(+0.09%) |
Nov 09, 2017 | 52.90 | 53.61 | 52.81 | 53.17 | 211,191 | -0.05(-0.09%) |
Nov 08, 2017 | 53.04 | 53.45 | 52.40 | 53.22 | 280,169 | -0.09(-0.17%) |
Nov 07, 2017 | 53.86 | 54.18 | 52.94 | 53.31 | 162,321 | -0.64(-1.18%) |
Nov 06, 2017 | 53.45 | 54.09 | 53.36 | 53.95 | 155,378 | +0.50(+0.94%) |
Nov 03, 2017 | 54.54 | 54.54 | 53.40 | 53.45 | 283,123 | -1.14(-2.09%) |
Nov 02, 2017 | 53.81 | 55.23 | 53.81 | 54.59 | 165,321 | +0.78(+1.44%) |