Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.75 | 54.19 | 53.47 | 54.17 | 145,862 | +0.54(+1.01%) |
Jan 30, 2018 | 53.48 | 53.79 | 53.48 | 53.63 | 69,842 | +0.07(+0.13%) |
Jan 29, 2018 | 54.01 | 54.01 | 53.52 | 53.56 | 65,560 | -0.68(-1.26%) |
Jan 26, 2018 | 54.33 | 54.43 | 53.72 | 54.24 | 380,662 | +0.00(+0.01%) |
Jan 25, 2018 | 53.51 | 54.26 | 53.46 | 54.24 | 427,067 | +0.79(+1.47%) |
Jan 24, 2018 | 53.68 | 53.68 | 53.36 | 53.45 | 97,135 | -0.25(-0.47%) |
Jan 23, 2018 | 53.36 | 54.02 | 53.27 | 53.70 | 200,531 | +0.48(+0.89%) |
Jan 22, 2018 | 53.42 | 53.69 | 53.14 | 53.23 | 84,709 | +0.05(+0.10%) |
Jan 19, 2018 | 53.38 | 53.56 | 53.07 | 53.17 | 138,289 | -0.11(-0.21%) |
Jan 18, 2018 | 53.64 | 53.64 | 53.03 | 53.28 | 2,977,854 | -0.37(-0.68%) |
Jan 17, 2018 | 53.36 | 53.72 | 53.34 | 53.65 | 83,358 | +0.37(+0.69%) |
Jan 16, 2018 | 53.54 | 53.74 | 53.02 | 53.28 | 183,531 | -0.12(-0.23%) |
Jan 12, 2018 | 53.40 | 53.40 | 53.40 | 0 | -0.29(-0.53%) | |
Jan 11, 2018 | 53.84 | 54.05 | 53.54 | 53.69 | 217,220 | -0.17(-0.31%) |
Jan 10, 2018 | 54.40 | 54.40 | 53.81 | 53.86 | 152,089 | -0.68(-1.25%) |
Jan 09, 2018 | 55.08 | 55.08 | 54.44 | 54.54 | 186,503 | -0.50(-0.91%) |
Jan 08, 2018 | 54.68 | 55.07 | 54.57 | 55.04 | 125,250 | +0.44(+0.81%) |
Jan 05, 2018 | 54.78 | 54.82 | 54.38 | 54.60 | 106,818 | +0.00(+0.00%) |
Jan 04, 2018 | 54.86 | 55.26 | 54.54 | 54.60 | 137,626 | -0.47(-0.86%) |
Jan 03, 2018 | 55.34 | 55.65 | 54.88 | 55.07 | 173,495 | -0.44(-0.80%) |
Jan 02, 2018 | 56.00 | 56.00 | 55.33 | 55.51 | 62,511 | -0.43(-0.78%) |
Dec 29, 2017 | 55.95 | 55.95 | 55.95 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.72 | 55.95 | 55.53 | 55.92 | 87,042 | +0.29(+0.53%) |
Dec 27, 2017 | 55.54 | 55.73 | 55.53 | 55.63 | 294,815 | +0.23(+0.42%) |
Dec 26, 2017 | 55.79 | 55.94 | 55.39 | 55.39 | 48,774 | -0.33(-0.60%) |
Dec 22, 2017 | 55.70 | 55.89 | 55.68 | 55.73 | 55,688 | +0.09(+0.16%) |
Dec 21, 2017 | 55.87 | 55.91 | 55.47 | 55.64 | 258,381 | -0.64(-1.14%) |
Dec 20, 2017 | 56.66 | 56.80 | 56.25 | 56.28 | 124,082 | -0.40(-0.71%) |
Dec 19, 2017 | 57.73 | 57.73 | 56.65 | 56.69 | 109,739 | -0.96(-1.67%) |
Dec 18, 2017 | 58.37 | 58.44 | 57.61 | 57.65 | 97,535 | -0.65(-1.12%) |
Dec 15, 2017 | 58.16 | 58.50 | 58.16 | 58.31 | 75,520 | +0.26(+0.45%) |
Dec 14, 2017 | 58.21 | 58.30 | 57.74 | 58.05 | 76,839 | -0.13(-0.22%) |
Dec 13, 2017 | 58.28 | 58.40 | 58.06 | 58.18 | 88,578 | +0.14(+0.24%) |
Dec 12, 2017 | 58.94 | 58.94 | 58.04 | 58.04 | 105,034 | -1.04(-1.77%) |
Dec 11, 2017 | 58.76 | 59.12 | 58.55 | 59.08 | 3,621,617 | +0.32(+0.55%) |
Dec 08, 2017 | 58.54 | 58.76 | 58.33 | 58.76 | 34,630 | +0.17(+0.29%) |
Dec 07, 2017 | 58.43 | 58.59 | 58.15 | 58.59 | 43,790 | +0.11(+0.19%) |
Dec 06, 2017 | 58.28 | 58.56 | 58.22 | 58.48 | 46,824 | +0.22(+0.38%) |
Dec 05, 2017 | 58.98 | 58.98 | 58.12 | 58.26 | 100,536 | -0.75(-1.28%) |
Dec 04, 2017 | 59.39 | 59.39 | 58.94 | 59.01 | 69,681 | -0.28(-0.47%) |
Dec 01, 2017 | 59.55 | 59.74 | 59.19 | 59.29 | 68,166 | -0.25(-0.42%) |
Nov 30, 2017 | 59.25 | 59.61 | 59.25 | 59.54 | 56,693 | +0.30(+0.51%) |
Nov 29, 2017 | 59.03 | 59.49 | 58.91 | 59.24 | 53,052 | +0.04(+0.06%) |
Nov 28, 2017 | 59.04 | 59.31 | 59.04 | 59.20 | 42,834 | +0.24(+0.41%) |
Nov 27, 2017 | 58.70 | 59.00 | 58.61 | 58.96 | 54,961 | +0.29(+0.49%) |
Nov 24, 2017 | 58.66 | 58.85 | 58.62 | 58.67 | 63,355 | +0.09(+0.15%) |
Nov 22, 2017 | 58.58 | 58.67 | 58.41 | 58.58 | 107,818 | +0.03(+0.04%) |
Nov 21, 2017 | 58.55 | 58.72 | 58.46 | 58.56 | 82,698 | +0.10(+0.17%) |
Nov 20, 2017 | 58.69 | 58.69 | 58.36 | 58.46 | 219,203 | -0.18(-0.31%) |
Nov 17, 2017 | 58.93 | 58.93 | 58.58 | 58.64 | 53,763 | -0.36(-0.60%) |
Nov 16, 2017 | 59.06 | 59.07 | 58.79 | 58.99 | 101,817 | -0.09(-0.16%) |
Nov 15, 2017 | 59.74 | 59.74 | 59.09 | 59.09 | 60,108 | -0.54(-0.90%) |
Nov 14, 2017 | 58.77 | 59.65 | 58.77 | 59.62 | 63,300 | +0.73(+1.25%) |
Nov 13, 2017 | 58.22 | 58.91 | 58.22 | 58.89 | 45,226 | +0.65(+1.12%) |
Nov 10, 2017 | 58.15 | 58.33 | 58.06 | 58.24 | 72,228 | -0.24(-0.42%) |
Nov 09, 2017 | 58.43 | 58.57 | 58.32 | 58.48 | 118,505 | +0.06(+0.11%) |
Nov 08, 2017 | 58.43 | 58.55 | 58.07 | 58.42 | 66,248 | +0.02(+0.03%) |
Nov 07, 2017 | 57.84 | 58.49 | 57.69 | 58.40 | 88,456 | +0.65(+1.13%) |
Nov 06, 2017 | 58.02 | 58.05 | 57.75 | 57.75 | 85,796 | -0.20(-0.35%) |
Nov 03, 2017 | 57.77 | 58.19 | 57.71 | 57.95 | 119,189 | +0.13(+0.23%) |
Nov 02, 2017 | 57.61 | 57.98 | 57.47 | 57.82 | 1,796,121 | +0.26(+0.46%) |