Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.59 | 49.69 | 48.98 | 49.52 | 1,760,375 | +0.06(+0.12%) |
Jan 30, 2018 | 50.46 | 50.78 | 49.12 | 49.46 | 2,246,606 | -1.22(-2.40%) |
Jan 29, 2018 | 51.06 | 51.30 | 50.62 | 50.68 | 1,105,259 | -0.46(-0.90%) |
Jan 26, 2018 | 51.92 | 52.19 | 50.66 | 51.14 | 732,032 | -0.52(-1.01%) |
Jan 25, 2018 | 52.17 | 52.34 | 51.23 | 51.66 | 684,976 | -0.52(-1.00%) |
Jan 24, 2018 | 52.07 | 52.54 | 51.88 | 52.19 | 1,154,845 | +0.21(+0.40%) |
Jan 23, 2018 | 52.15 | 52.52 | 51.81 | 51.98 | 532,170 | -0.13(-0.25%) |
Jan 22, 2018 | 51.85 | 52.44 | 51.46 | 52.11 | 1,848,391 | +0.16(+0.30%) |
Jan 19, 2018 | 52.05 | 52.37 | 51.71 | 51.95 | 846,929 | -0.01(-0.03%) |
Jan 18, 2018 | 52.15 | 52.34 | 51.39 | 51.96 | 875,269 | -0.42(-0.80%) |
Jan 17, 2018 | 52.51 | 52.77 | 52.17 | 52.38 | 2,160,601 | -0.03(-0.06%) |
Jan 16, 2018 | 52.71 | 53.01 | 52.26 | 52.41 | 1,111,444 | -0.33(-0.63%) |
Jan 12, 2018 | 52.75 | 52.75 | 52.75 | 0 | -0.94(-1.76%) | |
Jan 11, 2018 | 53.30 | 54.14 | 52.38 | 53.69 | 1,862,451 | +1.99(+3.85%) |
Jan 10, 2018 | 52.19 | 52.19 | 51.39 | 51.70 | 1,913,057 | -0.65(-1.24%) |
Jan 09, 2018 | 52.24 | 52.72 | 52.11 | 52.35 | 971,966 | +0.14(+0.26%) |
Jan 08, 2018 | 52.23 | 52.38 | 51.66 | 52.21 | 1,183,018 | -0.16(-0.30%) |
Jan 05, 2018 | 52.43 | 52.49 | 52.00 | 52.37 | 592,868 | +0.03(+0.05%) |
Jan 04, 2018 | 51.87 | 52.69 | 51.66 | 52.34 | 1,082,728 | +0.64(+1.24%) |
Jan 03, 2018 | 52.15 | 52.15 | 51.31 | 51.70 | 1,150,776 | -0.29(-0.55%) |
Jan 02, 2018 | 52.00 | 52.15 | 51.60 | 51.99 | 1,077,175 | +0.14(+0.26%) |
Dec 29, 2017 | 51.85 | 51.85 | 51.85 | 0 | +0.49(+0.96%) | |
Dec 28, 2017 | 50.74 | 51.42 | 50.30 | 51.36 | 725,369 | +0.60(+1.19%) |
Dec 27, 2017 | 51.58 | 51.62 | 50.69 | 50.76 | 1,023,012 | -0.73(-1.42%) |
Dec 26, 2017 | 51.41 | 51.75 | 51.41 | 51.49 | 687,624 | -0.02(-0.04%) |
Dec 22, 2017 | 51.05 | 51.62 | 51.01 | 51.51 | 579,590 | +0.67(+1.33%) |
Dec 21, 2017 | 50.72 | 51.04 | 50.46 | 50.84 | 1,538,715 | +0.18(+0.36%) |
Dec 20, 2017 | 51.31 | 51.31 | 50.57 | 50.65 | 1,061,209 | -0.29(-0.58%) |
Dec 19, 2017 | 51.90 | 52.06 | 50.98 | 50.95 | 1,183,532 | -0.94(-1.80%) |
Dec 18, 2017 | 51.22 | 52.20 | 51.18 | 51.88 | 910,064 | +0.79(+1.55%) |
Dec 15, 2017 | 50.58 | 51.46 | 50.47 | 51.09 | 2,536,684 | +0.31(+0.61%) |
Dec 14, 2017 | 51.09 | 51.34 | 50.71 | 50.79 | 805,497 | -0.40(-0.78%) |
Dec 13, 2017 | 51.30 | 51.54 | 51.11 | 51.18 | 1,059,446 | -0.11(-0.22%) |
Dec 12, 2017 | 51.62 | 51.67 | 51.08 | 51.30 | 781,746 | -0.22(-0.42%) |
Dec 11, 2017 | 50.38 | 51.61 | 50.38 | 51.51 | 2,576,935 | +0.95(+1.88%) |
Dec 08, 2017 | 50.84 | 50.86 | 50.24 | 50.56 | 1,738,937 | -0.19(-0.37%) |
Dec 07, 2017 | 50.75 | 51.15 | 50.62 | 50.75 | 1,497,820 | -0.35(-0.68%) |
Dec 06, 2017 | 51.44 | 51.88 | 51.07 | 51.10 | 847,274 | -0.30(-0.59%) |
Dec 05, 2017 | 52.20 | 52.20 | 51.39 | 51.40 | 1,375,988 | -0.31(-0.61%) |
Dec 04, 2017 | 52.31 | 52.44 | 51.58 | 51.71 | 917,273 | -0.33(-0.63%) |
Dec 01, 2017 | 51.99 | 52.24 | 51.52 | 52.04 | 941,127 | +0.05(+0.09%) |
Nov 30, 2017 | 52.10 | 52.70 | 51.47 | 52.00 | 871,967 | -0.06(-0.11%) |
Nov 29, 2017 | 51.77 | 52.55 | 51.56 | 52.05 | 1,261,136 | +0.34(+0.66%) |
Nov 28, 2017 | 51.98 | 52.38 | 51.62 | 51.71 | 1,093,134 | -0.31(-0.59%) |
Nov 27, 2017 | 51.91 | 52.26 | 51.70 | 52.02 | 1,191,112 | +0.05(+0.10%) |
Nov 24, 2017 | 52.24 | 52.46 | 51.90 | 51.97 | 344,166 | -0.16(-0.31%) |
Nov 22, 2017 | 52.20 | 52.29 | 51.56 | 52.13 | 1,682,271 | -0.08(-0.15%) |
Nov 21, 2017 | 53.18 | 53.35 | 51.96 | 52.21 | 1,666,838 | -1.05(-1.97%) |
Nov 20, 2017 | 52.82 | 54.01 | 52.70 | 53.26 | 1,563,892 | +0.28(+0.53%) |
Nov 17, 2017 | 53.34 | 54.15 | 51.54 | 52.98 | 3,132,413 | -0.86(-1.59%) |
Nov 16, 2017 | 52.23 | 53.99 | 52.01 | 53.84 | 2,116,452 | +1.93(+3.72%) |
Nov 15, 2017 | 52.32 | 52.41 | 51.74 | 51.90 | 964,375 | -0.41(-0.79%) |
Nov 14, 2017 | 52.23 | 52.42 | 51.88 | 52.32 | 1,146,519 | -0.14(-0.26%) |
Nov 13, 2017 | 52.01 | 52.59 | 51.81 | 52.45 | 794,819 | +0.48(+0.93%) |
Nov 10, 2017 | 51.92 | 52.17 | 51.58 | 51.97 | 1,183,170 | -0.02(-0.04%) |
Nov 09, 2017 | 52.09 | 52.23 | 51.84 | 51.99 | 575,987 | -0.29(-0.55%) |
Nov 08, 2017 | 51.62 | 52.78 | 51.62 | 52.28 | 1,148,476 | +0.63(+1.23%) |
Nov 07, 2017 | 51.28 | 51.69 | 50.92 | 51.64 | 1,001,758 | +0.43(+0.83%) |
Nov 06, 2017 | 51.55 | 51.71 | 50.84 | 51.22 | 1,021,726 | -0.41(-0.79%) |
Nov 03, 2017 | 52.00 | 53.15 | 51.42 | 51.62 | 1,401,157 | -0.48(-0.93%) |
Nov 02, 2017 | 54.01 | 54.27 | 51.54 | 52.11 | 2,079,635 | -2.27(-4.18%) |