Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.72 | 54.08 | 53.44 | 53.93 | 5,818,887 | +0.48(+0.90%) |
Jan 30, 2018 | 53.63 | 54.05 | 53.25 | 53.45 | 5,399,550 | -0.77(-1.42%) |
Jan 29, 2018 | 54.54 | 54.88 | 54.18 | 54.22 | 5,061,509 | -0.35(-0.65%) |
Jan 26, 2018 | 54.52 | 54.77 | 54.20 | 54.57 | 5,942,953 | -0.10(-0.19%) |
Jan 25, 2018 | 54.29 | 54.74 | 53.85 | 54.67 | 7,245,620 | +0.41(+0.75%) |
Jan 24, 2018 | 52.71 | 54.45 | 52.66 | 54.27 | 12,241,439 | +1.67(+3.18%) |
Jan 23, 2018 | 51.34 | 52.73 | 51.22 | 52.60 | 11,846,752 | +1.13(+2.20%) |
Jan 22, 2018 | 51.77 | 51.77 | 50.99 | 51.47 | 8,528,150 | -0.46(-0.89%) |
Jan 19, 2018 | 52.03 | 52.18 | 51.74 | 51.93 | 7,702,505 | +0.02(+0.03%) |
Jan 18, 2018 | 51.94 | 52.12 | 51.49 | 51.91 | 6,402,786 | +0.09(+0.18%) |
Jan 17, 2018 | 51.80 | 51.96 | 51.62 | 51.82 | 5,849,944 | +0.30(+0.59%) |
Jan 16, 2018 | 51.58 | 51.65 | 51.37 | 51.52 | 7,204,978 | +0.08(+0.15%) |
Jan 12, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.67 | 51.85 | 51.51 | 51.59 | 7,747,326 | +0.13(+0.25%) |
Jan 10, 2018 | 51.76 | 51.47 | 14,532,028 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.93 | 51.70 | 50.83 | 51.15 | 7,904,310 | +0.32(+0.63%) |
Jan 08, 2018 | 51.01 | 51.07 | 50.74 | 50.83 | 3,827,334 | -0.34(-0.66%) |
Jan 05, 2018 | 51.16 | 51.29 | 50.93 | 51.17 | 4,416,313 | +0.21(+0.41%) |
Jan 04, 2018 | 50.98 | 51.51 | 50.86 | 50.96 | 4,943,119 | +0.20(+0.40%) |
Jan 03, 2018 | 50.10 | 50.86 | 50.01 | 50.76 | 5,877,977 | +0.56(+1.11%) |
Jan 02, 2018 | 50.62 | 50.62 | 49.89 | 50.20 | 4,467,882 | -0.07(-0.13%) |
Dec 29, 2017 | 50.27 | 50.27 | 50.27 | 0 | -0.35(-0.70%) | |
Dec 28, 2017 | 50.37 | 50.64 | 50.15 | 50.62 | 2,812,573 | +0.39(+0.77%) |
Dec 27, 2017 | 50.02 | 50.25 | 49.94 | 50.23 | 3,367,678 | +0.09(+0.19%) |
Dec 26, 2017 | 49.96 | 50.45 | 49.94 | 50.14 | 2,795,711 | +0.10(+0.20%) |
Dec 22, 2017 | 50.85 | 50.93 | 49.87 | 50.04 | 5,056,627 | -0.65(-1.28%) |
Dec 21, 2017 | 50.83 | 51.19 | 50.64 | 50.69 | 5,710,932 | +0.07(+0.13%) |
Dec 20, 2017 | 50.49 | 50.74 | 50.27 | 50.62 | 5,188,173 | +0.19(+0.37%) |
Dec 19, 2017 | 50.62 | 50.68 | 50.41 | 50.44 | 4,532,917 | +0.17(+0.34%) |
Dec 18, 2017 | 50.34 | 50.66 | 50.05 | 50.27 | 6,673,888 | +0.16(+0.32%) |
Dec 15, 2017 | 49.25 | 50.21 | 49.25 | 50.11 | 10,011,825 | +1.08(+2.20%) |
Dec 14, 2017 | 49.78 | 49.91 | 48.81 | 49.03 | 8,190,686 | -0.73(-1.46%) |
Dec 13, 2017 | 50.56 | 50.56 | 49.71 | 49.75 | 6,319,241 | -0.81(-1.60%) |
Dec 12, 2017 | 50.56 | 50.75 | 50.34 | 50.56 | 4,331,666 | +0.12(+0.23%) |
Dec 11, 2017 | 50.08 | 50.47 | 49.96 | 50.45 | 4,934,468 | +0.24(+0.47%) |
Dec 08, 2017 | 50.31 | 50.34 | 49.94 | 50.21 | 4,031,090 | -0.03(-0.07%) |
Dec 07, 2017 | 50.47 | 50.65 | 50.13 | 50.24 | 4,255,757 | -0.14(-0.27%) |
Dec 06, 2017 | 50.14 | 50.83 | 50.14 | 50.38 | 5,045,631 | +0.42(+0.84%) |
Dec 05, 2017 | 49.72 | 50.30 | 49.45 | 49.96 | 5,811,540 | +0.23(+0.46%) |
Dec 04, 2017 | 50.71 | 50.76 | 49.55 | 49.73 | 6,929,897 | -0.52(-1.04%) |
Dec 01, 2017 | 50.41 | 50.52 | 49.62 | 50.25 | 5,407,164 | -0.07(-0.13%) |
Nov 30, 2017 | 50.88 | 50.88 | 50.09 | 50.32 | 7,944,525 | -0.29(-0.56%) |
Nov 29, 2017 | 50.47 | 51.27 | 50.38 | 50.60 | 9,207,862 | +0.40(+0.80%) |
Nov 28, 2017 | 49.31 | 50.38 | 49.11 | 50.20 | 7,990,215 | +0.89(+1.80%) |
Nov 27, 2017 | 49.60 | 49.67 | 49.25 | 49.31 | 5,010,310 | -0.23(-0.46%) |
Nov 24, 2017 | 49.90 | 49.92 | 49.50 | 49.54 | 2,078,241 | -0.17(-0.34%) |
Nov 22, 2017 | 49.98 | 50.08 | 49.71 | 49.71 | 3,624,896 | -0.34(-0.67%) |
Nov 21, 2017 | 50.22 | 50.33 | 49.95 | 50.04 | 5,198,200 | -0.05(-0.10%) |
Nov 20, 2017 | 50.35 | 50.37 | 49.77 | 50.09 | 7,565,571 | -0.31(-0.62%) |
Nov 17, 2017 | 50.17 | 50.48 | 49.86 | 50.40 | 6,636,851 | +0.00(+0.00%) |
Nov 16, 2017 | 51.49 | 51.54 | 50.31 | 50.40 | 6,722,701 | -0.91(-1.77%) |
Nov 15, 2017 | 51.23 | 51.75 | 51.12 | 51.31 | 4,885,898 | -0.27(-0.52%) |
Nov 14, 2017 | 51.70 | 51.96 | 51.41 | 51.58 | 8,102,798 | -0.45(-0.87%) |
Nov 13, 2017 | 51.76 | 52.12 | 51.70 | 52.03 | 4,295,694 | -0.05(-0.10%) |
Nov 10, 2017 | 52.10 | 52.31 | 51.96 | 52.08 | 5,269,545 | -0.15(-0.29%) |
Nov 09, 2017 | 51.61 | 52.36 | 51.45 | 52.23 | 5,451,469 | +0.48(+0.92%) |
Nov 08, 2017 | 52.13 | 52.25 | 51.65 | 51.75 | 5,619,335 | -0.39(-0.74%) |
Nov 07, 2017 | 52.55 | 52.94 | 51.97 | 52.14 | 7,092,359 | -0.30(-0.58%) |
Nov 06, 2017 | 51.86 | 52.64 | 51.70 | 52.44 | 9,069,052 | +0.41(+0.79%) |
Nov 03, 2017 | 52.11 | 53.27 | 51.80 | 52.03 | 17,179,648 | -2.50(-4.59%) |
Nov 02, 2017 | 54.20 | 54.80 | 54.05 | 54.53 | 4,804,133 | +0.27(+0.49%) |