Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.79 | 56.13 | 55.20 | 55.84 | 200,317 | +0.00(+0.00%) |
Jan 30, 2018 | 56.04 | 56.58 | 55.84 | 55.84 | 86,797 | -0.44(-0.79%) |
Jan 29, 2018 | 56.38 | 56.92 | 56.08 | 56.28 | 95,333 | -0.39(-0.69%) |
Jan 26, 2018 | 56.67 | 56.82 | 55.74 | 56.67 | 88,492 | +0.20(+0.35%) |
Jan 25, 2018 | 56.04 | 56.48 | 55.30 | 56.48 | 122,660 | +0.79(+1.41%) |
Jan 24, 2018 | 56.04 | 56.04 | 55.59 | 55.69 | 75,532 | -0.10(-0.18%) |
Jan 23, 2018 | 55.99 | 55.99 | 55.49 | 55.79 | 106,223 | -0.20(-0.35%) |
Jan 22, 2018 | 57.71 | 57.71 | 55.79 | 55.99 | 96,864 | -1.82(-3.15%) |
Jan 19, 2018 | 57.12 | 57.85 | 56.67 | 57.81 | 73,186 | +0.59(+1.03%) |
Jan 18, 2018 | 56.77 | 57.41 | 56.72 | 57.22 | 76,325 | +0.34(+0.61%) |
Jan 17, 2018 | 55.40 | 57.31 | 55.15 | 56.87 | 567,201 | +1.47(+2.66%) |
Jan 16, 2018 | 55.30 | 56.23 | 55.30 | 55.40 | 69,599 | +0.34(+0.63%) |
Jan 12, 2018 | 55.05 | 55.05 | 55.05 | 0 | +0.49(+0.90%) | |
Jan 11, 2018 | 53.73 | 54.61 | 53.65 | 54.56 | 153,678 | +0.98(+1.83%) |
Jan 10, 2018 | 53.73 | 53.92 | 53.28 | 53.58 | 220,337 | -0.20(-0.37%) |
Jan 09, 2018 | 54.95 | 54.95 | 53.58 | 53.77 | 129,734 | -1.03(-1.88%) |
Jan 08, 2018 | 55.99 | 55.99 | 54.66 | 54.81 | 150,851 | -1.38(-2.45%) |
Jan 05, 2018 | 55.94 | 56.28 | 55.49 | 56.18 | 34,760 | +0.34(+0.62%) |
Jan 04, 2018 | 55.74 | 56.13 | 55.49 | 55.84 | 83,593 | +0.29(+0.53%) |
Jan 03, 2018 | 55.10 | 55.79 | 55.05 | 55.54 | 71,897 | +0.20(+0.36%) |
Jan 02, 2018 | 54.56 | 55.74 | 54.56 | 55.35 | 90,880 | +0.88(+1.62%) |
Dec 29, 2017 | 54.46 | 54.46 | 54.46 | 0 | -0.15(-0.27%) | |
Dec 28, 2017 | 55.30 | 55.30 | 54.51 | 54.61 | 43,749 | -0.74(-1.33%) |
Dec 27, 2017 | 55.45 | 55.54 | 55.05 | 55.35 | 51,625 | -0.15(-0.27%) |
Dec 26, 2017 | 56.08 | 56.08 | 55.35 | 55.49 | 50,829 | -0.69(-1.22%) |
Dec 22, 2017 | 56.33 | 56.33 | 55.84 | 56.18 | 51,766 | +0.05(+0.09%) |
Dec 21, 2017 | 56.23 | 56.90 | 55.79 | 56.13 | 100,222 | +0.10(+0.18%) |
Dec 20, 2017 | 56.38 | 56.38 | 55.94 | 56.04 | 50,533 | -0.15(-0.26%) |
Dec 19, 2017 | 55.59 | 56.67 | 55.59 | 56.18 | 104,478 | +0.20(+0.35%) |
Dec 18, 2017 | 56.58 | 56.97 | 55.64 | 55.99 | 140,425 | -0.20(-0.35%) |
Dec 15, 2017 | 55.49 | 56.63 | 55.49 | 56.18 | 316,586 | +0.88(+1.60%) |
Dec 14, 2017 | 55.59 | 55.99 | 55.10 | 55.30 | 117,071 | -0.29(-0.53%) |
Dec 13, 2017 | 55.10 | 56.08 | 55.10 | 55.59 | 60,274 | +0.39(+0.71%) |
Dec 12, 2017 | 55.49 | 55.49 | 54.76 | 55.20 | 59,518 | -0.25(-0.44%) |
Dec 11, 2017 | 55.30 | 55.79 | 55.30 | 55.45 | 65,472 | +0.15(+0.27%) |
Dec 08, 2017 | 55.74 | 55.81 | 55.10 | 55.30 | 39,225 | +0.00(+0.00%) |
Dec 07, 2017 | 55.54 | 55.81 | 55.30 | 47,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.62 | 56.72 | 55.49 | 55.49 | 55,427 | -0.98(-1.74%) |
Dec 05, 2017 | 57.11 | 57.31 | 56.18 | 56.48 | 132,647 | -0.39(-0.69%) |
Dec 04, 2017 | 56.67 | 57.02 | 56.43 | 56.87 | 103,610 | +0.34(+0.61%) |
Dec 01, 2017 | 56.67 | 56.67 | 54.81 | 56.53 | 64,405 | +0.00(+0.00%) |
Nov 30, 2017 | 56.48 | 56.97 | 55.99 | 56.53 | 70,168 | -0.05(-0.09%) |
Nov 29, 2017 | 56.33 | 56.92 | 55.99 | 56.57 | 59,511 | +0.54(+0.96%) |
Nov 28, 2017 | 55.79 | 56.08 | 55.54 | 56.03 | 136,247 | +0.49(+0.88%) |
Nov 27, 2017 | 55.64 | 56.01 | 55.10 | 55.54 | 112,243 | -0.44(-0.79%) |
Nov 24, 2017 | 55.69 | 56.03 | 55.15 | 55.99 | 30,647 | +0.29(+0.53%) |
Nov 22, 2017 | 56.33 | 56.40 | 55.54 | 55.69 | 47,626 | -0.69(-1.22%) |
Nov 21, 2017 | 54.96 | 56.43 | 54.76 | 56.38 | 186,508 | +1.52(+2.77%) |
Nov 20, 2017 | 54.71 | 54.86 | 54.29 | 54.86 | 140,512 | +0.20(+0.36%) |
Nov 17, 2017 | 54.61 | 55.15 | 53.97 | 54.66 | 62,690 | -0.25(-0.45%) |
Nov 16, 2017 | 54.61 | 55.20 | 54.46 | 54.91 | 53,496 | +0.44(+0.81%) |
Nov 15, 2017 | 54.86 | 54.86 | 54.37 | 54.46 | 52,813 | -0.44(-0.80%) |
Nov 14, 2017 | 54.56 | 55.15 | 54.56 | 54.91 | 58,635 | +0.20(+0.36%) |
Nov 13, 2017 | 54.76 | 55.25 | 54.46 | 54.71 | 46,565 | -0.44(-0.80%) |
Nov 10, 2017 | 54.56 | 55.84 | 54.46 | 55.15 | 55,319 | +0.79(+1.44%) |
Nov 09, 2017 | 53.68 | 54.76 | 53.48 | 54.37 | 92,187 | +0.39(+0.73%) |
Nov 08, 2017 | 53.63 | 54.12 | 53.29 | 53.97 | 94,211 | +0.15(+0.27%) |
Nov 07, 2017 | 54.61 | 54.71 | 53.14 | 53.83 | 74,424 | -0.69(-1.26%) |
Nov 06, 2017 | 54.17 | 54.96 | 54.17 | 54.51 | 65,155 | +0.00(+0.00%) |
Nov 03, 2017 | 55.59 | 55.99 | 53.97 | 54.51 | 93,471 | -1.08(-1.94%) |
Nov 02, 2017 | 56.03 | 56.43 | 55.40 | 55.59 | 125,654 | -0.34(-0.61%) |