Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.04 | 57.11 | 56.78 | 56.88 | 12,513,737 | -0.33(-0.57%) |
Jan 30, 2018 | 57.34 | 57.36 | 57.11 | 57.20 | 12,308,639 | -0.74(-1.28%) |
Jan 29, 2018 | 58.02 | 58.08 | 57.84 | 57.94 | 10,348,932 | -0.50(-0.85%) |
Jan 26, 2018 | 58.19 | 58.48 | 58.11 | 58.44 | 9,568,499 | +0.42(+0.73%) |
Jan 25, 2018 | 58.17 | 58.25 | 57.84 | 58.01 | 12,058,242 | -0.28(-0.48%) |
Jan 24, 2018 | 58.38 | 58.44 | 58.01 | 58.29 | 11,807,408 | +0.02(+0.03%) |
Jan 23, 2018 | 58.19 | 58.35 | 58.10 | 58.28 | 12,847,603 | +0.35(+0.61%) |
Jan 22, 2018 | 57.61 | 57.92 | 57.57 | 57.92 | 7,388,648 | +0.24(+0.42%) |
Jan 19, 2018 | 57.77 | 57.77 | 57.53 | 57.68 | 9,827,673 | +0.36(+0.63%) |
Jan 18, 2018 | 57.21 | 57.39 | 57.14 | 57.32 | 11,022,846 | -0.49(-0.84%) |
Jan 17, 2018 | 57.63 | 57.98 | 57.57 | 57.81 | 11,474,644 | +0.46(+0.80%) |
Jan 16, 2018 | 57.69 | 57.73 | 57.26 | 57.35 | 12,897,985 | +0.00(+0.00%) |
Jan 12, 2018 | 57.35 | 57.35 | 57.35 | 0 | +0.18(+0.32%) | |
Jan 11, 2018 | 56.79 | 57.16 | 56.77 | 57.16 | 10,054,359 | +0.38(+0.67%) |
Jan 10, 2018 | 56.85 | 56.78 | 11,744,056 | +0.36(+0.64%) | ||
Jan 09, 2018 | 56.36 | 56.45 | 56.24 | 56.42 | 14,157,249 | +0.04(+0.06%) |
Jan 08, 2018 | 56.31 | 56.41 | 56.22 | 56.39 | 9,900,839 | +0.33(+0.58%) |
Jan 05, 2018 | 55.94 | 56.09 | 55.85 | 56.06 | 9,806,463 | +0.15(+0.27%) |
Jan 04, 2018 | 55.76 | 55.97 | 55.71 | 55.91 | 12,085,105 | +0.68(+1.23%) |
Jan 03, 2018 | 54.73 | 55.28 | 54.71 | 55.23 | 12,806,774 | +0.75(+1.38%) |
Jan 02, 2018 | 54.29 | 54.51 | 54.22 | 54.48 | 9,025,361 | +0.33(+0.60%) |
Dec 29, 2017 | 54.16 | 54.16 | 54.16 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 54.20 | 54.23 | 54.06 | 54.06 | 3,757,506 | -0.13(-0.23%) |
Dec 27, 2017 | 54.23 | 54.31 | 54.11 | 54.18 | 5,026,825 | -0.07(-0.13%) |
Dec 26, 2017 | 54.22 | 54.25 | 54.16 | 54.25 | 3,065,702 | +0.03(+0.05%) |
Dec 22, 2017 | 54.17 | 54.25 | 54.06 | 54.23 | 6,352,451 | +0.25(+0.47%) |
Dec 21, 2017 | 54.04 | 54.17 | 53.97 | 53.97 | 6,379,237 | +0.04(+0.07%) |
Dec 20, 2017 | 54.09 | 54.11 | 53.91 | 53.94 | 11,809,761 | +0.07(+0.13%) |
Dec 19, 2017 | 54.07 | 54.12 | 53.83 | 53.87 | 7,007,846 | -0.55(-1.01%) |
Dec 18, 2017 | 54.32 | 54.49 | 54.29 | 54.42 | 9,734,232 | +0.65(+1.20%) |
Dec 15, 2017 | 53.74 | 53.86 | 53.67 | 53.77 | 13,552,974 | +0.03(+0.05%) |
Dec 14, 2017 | 53.85 | 53.87 | 53.72 | 53.74 | 9,695,171 | -0.25(-0.47%) |
Dec 13, 2017 | 53.79 | 54.09 | 53.79 | 54.00 | 12,005,474 | +0.22(+0.40%) |
Dec 12, 2017 | 53.70 | 53.91 | 53.67 | 53.78 | 6,375,936 | +0.10(+0.18%) |
Dec 11, 2017 | 53.57 | 53.69 | 53.55 | 53.68 | 4,721,295 | +0.18(+0.34%) |
Dec 08, 2017 | 53.48 | 53.51 | 53.33 | 53.50 | 4,818,009 | +0.25(+0.47%) |
Dec 07, 2017 | 53.15 | 53.43 | 53.12 | 53.25 | 8,178,742 | +0.34(+0.64%) |
Dec 06, 2017 | 52.85 | 53.09 | 52.82 | 52.91 | 11,849,270 | -0.20(-0.37%) |
Dec 05, 2017 | 53.22 | 53.37 | 53.09 | 53.11 | 11,857,638 | +0.13(+0.25%) |
Dec 04, 2017 | 53.29 | 53.30 | 52.96 | 52.97 | 9,657,973 | -0.57(-1.06%) |
Dec 01, 2017 | 53.57 | 53.63 | 53.15 | 53.54 | 16,660,123 | -0.24(-0.45%) |
Nov 30, 2017 | 53.99 | 54.01 | 53.78 | 53.78 | 8,398,249 | +0.05(+0.10%) |
Nov 29, 2017 | 53.94 | 53.95 | 53.61 | 53.73 | 7,671,348 | -0.11(-0.20%) |
Nov 28, 2017 | 53.75 | 53.84 | 53.61 | 53.83 | 9,696,558 | +0.16(+0.30%) |
Nov 27, 2017 | 53.80 | 53.83 | 53.66 | 53.67 | 7,545,716 | -0.23(-0.43%) |
Nov 24, 2017 | 53.87 | 53.93 | 53.83 | 53.91 | 3,500,910 | +0.44(+0.82%) |
Nov 22, 2017 | 53.49 | 53.55 | 53.26 | 53.47 | 8,383,394 | +0.04(+0.07%) |
Nov 21, 2017 | 53.31 | 53.45 | 53.27 | 53.43 | 8,767,845 | +0.48(+0.92%) |
Nov 20, 2017 | 52.92 | 53.05 | 52.86 | 52.95 | 5,024,018 | +0.26(+0.49%) |
Nov 17, 2017 | 52.80 | 52.84 | 52.68 | 52.69 | 9,060,717 | -0.26(-0.49%) |
Nov 16, 2017 | 52.69 | 53.05 | 52.66 | 52.95 | 11,037,931 | +0.81(+1.55%) |
Nov 15, 2017 | 51.70 | 52.23 | 51.68 | 52.14 | 12,451,174 | -0.39(-0.73%) |
Nov 14, 2017 | 52.59 | 52.74 | 52.48 | 52.52 | 8,763,473 | -0.28(-0.53%) |
Nov 13, 2017 | 52.43 | 52.83 | 52.34 | 52.80 | 9,797,053 | -0.23(-0.44%) |
Nov 10, 2017 | 53.04 | 53.14 | 52.91 | 53.04 | 9,547,710 | -0.40(-0.74%) |
Nov 09, 2017 | 53.29 | 53.48 | 52.87 | 53.43 | 18,132,598 | -0.45(-0.83%) |
Nov 08, 2017 | 53.92 | 54.00 | 53.87 | 53.88 | 8,390,008 | +0.33(+0.62%) |
Nov 07, 2017 | 53.46 | 53.58 | 53.36 | 53.55 | 13,655,312 | +0.42(+0.79%) |
Nov 06, 2017 | 52.94 | 53.13 | 52.92 | 53.13 | 6,597,477 | -0.01(-0.02%) |
Nov 03, 2017 | 53.00 | 53.14 | 52.91 | 53.13 | 13,001,362 | +0.13(+0.24%) |
Nov 02, 2017 | 52.86 | 53.03 | 52.72 | 53.01 | 14,521,827 | +0.06(+0.12%) |