Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.71 | 54.07 | 53.43 | 53.92 | 5,820,355 | +0.48(+0.90%) |
Jan 30, 2018 | 53.62 | 54.03 | 53.23 | 53.44 | 5,400,912 | -0.77(-1.42%) |
Jan 29, 2018 | 54.52 | 54.87 | 54.17 | 54.20 | 5,062,787 | -0.35(-0.65%) |
Jan 26, 2018 | 54.51 | 54.75 | 54.19 | 54.56 | 5,944,453 | -0.10(-0.19%) |
Jan 25, 2018 | 54.28 | 54.73 | 53.84 | 54.66 | 7,247,448 | +0.40(+0.75%) |
Jan 24, 2018 | 52.69 | 54.44 | 52.64 | 54.25 | 12,244,528 | +1.67(+3.18%) |
Jan 23, 2018 | 51.33 | 52.72 | 51.21 | 52.58 | 11,849,742 | +1.13(+2.20%) |
Jan 22, 2018 | 51.76 | 51.76 | 50.98 | 51.45 | 8,530,302 | -0.46(-0.89%) |
Jan 19, 2018 | 52.02 | 52.17 | 51.73 | 51.92 | 7,704,449 | +0.02(+0.03%) |
Jan 18, 2018 | 51.93 | 52.11 | 51.48 | 51.90 | 6,404,402 | +0.09(+0.18%) |
Jan 17, 2018 | 51.79 | 51.95 | 51.61 | 51.81 | 5,851,420 | +0.30(+0.59%) |
Jan 16, 2018 | 51.57 | 51.64 | 51.36 | 51.50 | 7,206,796 | +0.08(+0.15%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.66 | 51.84 | 51.50 | 51.58 | 7,749,281 | +0.13(+0.25%) |
Jan 10, 2018 | 51.75 | 51.45 | 14,535,695 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.91 | 51.69 | 50.82 | 51.14 | 7,906,305 | +0.32(+0.63%) |
Jan 08, 2018 | 51.00 | 51.06 | 50.73 | 50.82 | 3,828,300 | -0.34(-0.66%) |
Jan 05, 2018 | 51.15 | 51.28 | 50.92 | 51.16 | 4,417,427 | +0.21(+0.41%) |
Jan 04, 2018 | 50.96 | 51.50 | 50.85 | 50.95 | 4,944,367 | +0.20(+0.40%) |
Jan 03, 2018 | 50.09 | 50.85 | 49.99 | 50.74 | 5,879,460 | +0.56(+1.11%) |
Jan 02, 2018 | 50.61 | 50.61 | 49.88 | 50.19 | 4,469,009 | -0.07(-0.13%) |
Dec 29, 2017 | 50.26 | 50.26 | 50.26 | 0 | -0.35(-0.70%) | |
Dec 28, 2017 | 50.36 | 50.63 | 50.14 | 50.61 | 2,813,283 | +0.39(+0.77%) |
Dec 27, 2017 | 50.01 | 50.24 | 49.93 | 50.22 | 3,368,528 | +0.09(+0.19%) |
Dec 26, 2017 | 49.95 | 50.43 | 49.93 | 50.13 | 2,796,416 | +0.10(+0.20%) |
Dec 22, 2017 | 50.84 | 50.91 | 49.86 | 50.03 | 5,057,903 | -0.65(-1.28%) |
Dec 21, 2017 | 50.82 | 51.18 | 50.63 | 50.68 | 5,712,373 | +0.07(+0.13%) |
Dec 20, 2017 | 50.48 | 50.73 | 50.26 | 50.61 | 5,189,482 | +0.19(+0.37%) |
Dec 19, 2017 | 50.61 | 50.67 | 50.40 | 50.42 | 4,534,061 | +0.17(+0.34%) |
Dec 18, 2017 | 50.32 | 50.64 | 50.04 | 50.26 | 6,675,572 | +0.16(+0.32%) |
Dec 15, 2017 | 49.24 | 50.20 | 49.24 | 50.10 | 10,014,351 | +1.08(+2.20%) |
Dec 14, 2017 | 49.77 | 49.89 | 48.80 | 49.02 | 8,192,753 | -0.73(-1.46%) |
Dec 13, 2017 | 50.54 | 50.55 | 49.70 | 49.74 | 6,320,836 | -0.81(-1.60%) |
Dec 12, 2017 | 50.55 | 50.74 | 50.32 | 50.55 | 4,332,759 | +0.12(+0.23%) |
Dec 11, 2017 | 50.07 | 50.46 | 49.95 | 50.43 | 4,935,714 | +0.24(+0.47%) |
Dec 08, 2017 | 50.30 | 50.33 | 49.93 | 50.20 | 4,032,108 | -0.03(-0.07%) |
Dec 07, 2017 | 50.46 | 50.64 | 50.12 | 50.23 | 4,256,831 | -0.13(-0.27%) |
Dec 06, 2017 | 50.13 | 50.82 | 50.13 | 50.37 | 5,046,905 | +0.42(+0.84%) |
Dec 05, 2017 | 49.71 | 50.29 | 49.43 | 49.95 | 5,813,007 | +0.23(+0.46%) |
Dec 04, 2017 | 50.69 | 50.74 | 49.53 | 49.72 | 6,931,646 | -0.52(-1.04%) |
Dec 01, 2017 | 50.40 | 50.51 | 49.61 | 50.24 | 5,408,529 | -0.07(-0.13%) |
Nov 30, 2017 | 50.87 | 50.87 | 50.08 | 50.31 | 7,946,530 | -0.29(-0.56%) |
Nov 29, 2017 | 50.46 | 51.25 | 50.37 | 50.59 | 9,210,186 | +0.40(+0.80%) |
Nov 28, 2017 | 49.30 | 50.37 | 49.10 | 50.19 | 7,992,232 | +0.89(+1.80%) |
Nov 27, 2017 | 49.59 | 49.66 | 49.24 | 49.30 | 5,011,575 | -0.23(-0.46%) |
Nov 24, 2017 | 49.89 | 49.90 | 49.48 | 49.53 | 2,078,765 | -0.17(-0.34%) |
Nov 22, 2017 | 49.97 | 50.06 | 49.69 | 49.69 | 3,625,811 | -0.34(-0.67%) |
Nov 21, 2017 | 50.21 | 50.31 | 49.94 | 50.03 | 5,199,512 | -0.05(-0.10%) |
Nov 20, 2017 | 50.34 | 50.36 | 49.75 | 50.08 | 7,567,480 | -0.31(-0.62%) |
Nov 17, 2017 | 50.16 | 50.47 | 49.85 | 50.39 | 6,638,527 | +0.00(+0.00%) |
Nov 16, 2017 | 51.47 | 51.52 | 50.30 | 50.39 | 6,724,398 | -0.91(-1.77%) |
Nov 15, 2017 | 51.22 | 51.73 | 51.11 | 51.30 | 4,887,132 | -0.27(-0.52%) |
Nov 14, 2017 | 51.69 | 51.95 | 51.40 | 51.57 | 8,104,843 | -0.45(-0.87%) |
Nov 13, 2017 | 51.75 | 52.10 | 51.68 | 52.02 | 4,296,779 | -0.05(-0.10%) |
Nov 10, 2017 | 52.09 | 52.30 | 51.94 | 52.07 | 5,270,875 | -0.15(-0.29%) |
Nov 09, 2017 | 51.60 | 52.35 | 51.44 | 52.22 | 5,452,845 | +0.48(+0.92%) |
Nov 08, 2017 | 52.12 | 52.24 | 51.64 | 51.74 | 5,620,753 | -0.39(-0.74%) |
Nov 07, 2017 | 52.54 | 52.92 | 51.96 | 52.13 | 7,094,150 | -0.30(-0.58%) |
Nov 06, 2017 | 51.85 | 52.63 | 51.68 | 52.43 | 9,071,341 | +0.41(+0.79%) |
Nov 03, 2017 | 52.09 | 53.26 | 51.78 | 52.02 | 17,183,984 | -2.50(-4.59%) |
Nov 02, 2017 | 54.18 | 54.79 | 54.03 | 54.52 | 4,805,345 | +0.27(+0.49%) |