Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.01 | 57.09 | 56.76 | 56.85 | 12,519,014 | -0.33(-0.57%) |
Jan 30, 2018 | 57.31 | 57.34 | 57.09 | 57.18 | 12,313,829 | -0.74(-1.28%) |
Jan 29, 2018 | 58.00 | 58.05 | 57.82 | 57.92 | 10,353,296 | -0.50(-0.85%) |
Jan 26, 2018 | 58.16 | 58.45 | 58.09 | 58.41 | 9,572,533 | +0.42(+0.73%) |
Jan 25, 2018 | 58.14 | 58.22 | 57.82 | 57.99 | 12,063,327 | -0.28(-0.48%) |
Jan 24, 2018 | 58.35 | 58.41 | 57.98 | 58.27 | 11,812,387 | +0.02(+0.03%) |
Jan 23, 2018 | 58.17 | 58.33 | 58.07 | 58.25 | 12,853,021 | +0.35(+0.61%) |
Jan 22, 2018 | 57.58 | 57.90 | 57.55 | 57.90 | 7,391,763 | +0.24(+0.42%) |
Jan 19, 2018 | 57.75 | 57.75 | 57.51 | 57.66 | 9,831,817 | +0.36(+0.63%) |
Jan 18, 2018 | 57.19 | 57.37 | 57.11 | 57.29 | 11,027,494 | -0.49(-0.84%) |
Jan 17, 2018 | 57.60 | 57.95 | 57.54 | 57.78 | 11,479,482 | +0.46(+0.80%) |
Jan 16, 2018 | 57.66 | 57.71 | 57.24 | 57.32 | 12,903,424 | +0.00(+0.00%) |
Jan 12, 2018 | 57.32 | 57.32 | 57.32 | 0 | +0.18(+0.32%) | |
Jan 11, 2018 | 56.77 | 57.14 | 56.74 | 57.14 | 10,058,599 | +0.38(+0.67%) |
Jan 10, 2018 | 56.83 | 56.76 | 11,749,008 | +0.36(+0.64%) | ||
Jan 09, 2018 | 56.34 | 56.43 | 56.22 | 56.40 | 14,163,219 | +0.04(+0.06%) |
Jan 08, 2018 | 56.28 | 56.39 | 56.19 | 56.36 | 9,905,014 | +0.33(+0.58%) |
Jan 05, 2018 | 55.91 | 56.07 | 55.83 | 56.04 | 9,810,598 | +0.15(+0.27%) |
Jan 04, 2018 | 55.74 | 55.95 | 55.68 | 55.88 | 12,090,201 | +0.68(+1.23%) |
Jan 03, 2018 | 54.71 | 55.26 | 54.68 | 55.21 | 12,812,174 | +0.75(+1.38%) |
Jan 02, 2018 | 54.27 | 54.48 | 54.20 | 54.46 | 9,029,166 | +0.33(+0.60%) |
Dec 29, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 54.18 | 54.20 | 54.03 | 54.03 | 3,759,090 | -0.13(-0.23%) |
Dec 27, 2017 | 54.20 | 54.29 | 54.09 | 54.16 | 5,028,944 | -0.07(-0.13%) |
Dec 26, 2017 | 54.20 | 54.23 | 54.14 | 54.23 | 3,066,995 | +0.03(+0.05%) |
Dec 22, 2017 | 54.15 | 54.23 | 54.04 | 54.20 | 6,355,130 | +0.25(+0.47%) |
Dec 21, 2017 | 54.02 | 54.15 | 53.94 | 53.95 | 6,381,927 | +0.04(+0.07%) |
Dec 20, 2017 | 54.07 | 54.09 | 53.89 | 53.92 | 11,814,740 | +0.07(+0.13%) |
Dec 19, 2017 | 54.05 | 54.10 | 53.81 | 53.84 | 7,010,801 | -0.55(-1.01%) |
Dec 18, 2017 | 54.30 | 54.46 | 54.27 | 54.40 | 9,738,336 | +0.65(+1.20%) |
Dec 15, 2017 | 53.71 | 53.84 | 53.65 | 53.75 | 13,558,688 | +0.03(+0.05%) |
Dec 14, 2017 | 53.83 | 53.85 | 53.70 | 53.72 | 9,699,260 | -0.25(-0.47%) |
Dec 13, 2017 | 53.77 | 54.07 | 53.77 | 53.97 | 12,010,537 | +0.22(+0.40%) |
Dec 12, 2017 | 53.68 | 53.88 | 53.65 | 53.76 | 6,378,625 | +0.10(+0.18%) |
Dec 11, 2017 | 53.55 | 53.67 | 53.52 | 53.66 | 4,723,286 | +0.18(+0.34%) |
Dec 08, 2017 | 53.46 | 53.49 | 53.31 | 53.48 | 4,820,041 | +0.25(+0.47%) |
Dec 07, 2017 | 53.13 | 53.41 | 53.09 | 53.23 | 8,182,191 | +0.34(+0.64%) |
Dec 06, 2017 | 52.82 | 53.07 | 52.80 | 52.89 | 11,854,267 | -0.20(-0.37%) |
Dec 05, 2017 | 53.19 | 53.35 | 53.07 | 53.08 | 11,862,638 | +0.13(+0.25%) |
Dec 04, 2017 | 53.26 | 53.28 | 52.94 | 52.95 | 9,662,045 | -0.57(-1.06%) |
Dec 01, 2017 | 53.55 | 53.61 | 53.13 | 53.52 | 16,667,148 | -0.24(-0.45%) |
Nov 30, 2017 | 53.96 | 53.99 | 53.76 | 53.76 | 8,401,790 | +0.05(+0.10%) |
Nov 29, 2017 | 53.92 | 53.93 | 53.58 | 53.70 | 7,674,583 | -0.11(-0.20%) |
Nov 28, 2017 | 53.73 | 53.82 | 53.59 | 53.81 | 9,700,647 | +0.16(+0.30%) |
Nov 27, 2017 | 53.78 | 53.80 | 53.64 | 53.65 | 7,548,897 | -0.23(-0.43%) |
Nov 24, 2017 | 53.85 | 53.91 | 53.80 | 53.88 | 3,502,386 | +0.44(+0.82%) |
Nov 22, 2017 | 53.47 | 53.52 | 53.24 | 53.44 | 8,386,929 | +0.04(+0.07%) |
Nov 21, 2017 | 53.29 | 53.43 | 53.25 | 53.41 | 8,771,543 | +0.48(+0.92%) |
Nov 20, 2017 | 52.90 | 53.03 | 52.83 | 52.92 | 5,026,136 | +0.26(+0.49%) |
Nov 17, 2017 | 52.78 | 52.82 | 52.65 | 52.66 | 9,064,538 | -0.26(-0.49%) |
Nov 16, 2017 | 52.67 | 53.03 | 52.64 | 52.92 | 11,042,585 | +0.81(+1.55%) |
Nov 15, 2017 | 51.68 | 52.21 | 51.66 | 52.12 | 12,456,424 | -0.39(-0.74%) |
Nov 14, 2017 | 52.56 | 52.72 | 52.46 | 52.50 | 8,767,168 | -0.28(-0.53%) |
Nov 13, 2017 | 52.40 | 52.81 | 52.31 | 52.78 | 9,801,184 | -0.23(-0.44%) |
Nov 10, 2017 | 53.01 | 53.12 | 52.89 | 53.01 | 9,551,736 | -0.39(-0.74%) |
Nov 09, 2017 | 53.26 | 53.46 | 52.85 | 53.41 | 18,140,244 | -0.45(-0.83%) |
Nov 08, 2017 | 53.90 | 53.97 | 53.85 | 53.86 | 8,393,546 | +0.33(+0.62%) |
Nov 07, 2017 | 53.43 | 53.56 | 53.34 | 53.52 | 13,661,070 | +0.42(+0.79%) |
Nov 06, 2017 | 52.91 | 53.11 | 52.90 | 53.10 | 6,600,259 | -0.01(-0.02%) |
Nov 03, 2017 | 52.98 | 53.12 | 52.89 | 53.11 | 13,006,844 | +0.13(+0.24%) |
Nov 02, 2017 | 52.83 | 53.00 | 52.70 | 52.99 | 14,527,951 | +0.06(+0.12%) |