Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.25 | 51.28 | 50.98 | 51.20 | 15,679 | +0.00(+0.00%) |
Jan 30, 2018 | 51.05 | 51.05 | 51.03 | 51.20 | 11,990 | -0.08(-0.16%) |
Jan 29, 2018 | 51.26 | 51.28 | 51.26 | 51.28 | 9,150 | -0.08(-0.16%) |
Jan 26, 2018 | 51.25 | 51.38 | 51.25 | 51.36 | 8,527 | +0.02(+0.04%) |
Jan 25, 2018 | 51.28 | 51.35 | 51.09 | 51.34 | 9,643 | +0.05(+0.10%) |
Jan 24, 2018 | 51.26 | 51.30 | 51.15 | 51.29 | 6,351 | +0.02(+0.05%) |
Jan 23, 2018 | 51.29 | 51.32 | 51.26 | 51.27 | 7,990 | -0.00(-0.01%) |
Jan 22, 2018 | 51.25 | 51.28 | 51.11 | 51.27 | 6,679 | -0.02(-0.04%) |
Jan 19, 2018 | 51.29 | 51.29 | 51.09 | 51.29 | 9,371 | -0.04(-0.08%) |
Jan 18, 2018 | 51.25 | 51.35 | 51.16 | 51.33 | 14,342 | +0.05(+0.10%) |
Jan 17, 2018 | 51.19 | 51.38 | 51.18 | 51.28 | 26,763 | +0.03(+0.06%) |
Jan 16, 2018 | 51.39 | 51.41 | 51.16 | 51.25 | 11,013 | -0.08(-0.16%) |
Jan 12, 2018 | 51.33 | 51.33 | 51.33 | 0 | -0.07(-0.14%) | |
Jan 11, 2018 | 51.36 | 51.40 | 51.21 | 51.40 | 11,953 | +0.09(+0.18%) |
Jan 10, 2018 | 51.27 | 51.31 | 51.14 | 51.31 | 8,071 | -0.05(-0.10%) |
Jan 09, 2018 | 51.37 | 51.37 | 51.25 | 51.36 | 20,143 | +0.12(+0.23%) |
Jan 08, 2018 | 51.14 | 51.45 | 51.14 | 51.24 | 52,424 | -0.00(-0.01%) |
Jan 05, 2018 | 51.20 | 51.33 | 51.15 | 51.24 | 39,613 | -0.01(-0.01%) |
Jan 04, 2018 | 51.25 | 51.30 | 51.09 | 51.25 | 12,866 | +0.05(+0.10%) |
Jan 03, 2018 | 51.21 | 51.27 | 51.20 | 51.20 | 32,200 | -0.03(-0.06%) |
Jan 02, 2018 | 51.17 | 51.25 | 51.01 | 51.23 | 30,036 | +0.25(+0.49%) |
Dec 29, 2017 | 50.98 | 50.98 | 50.98 | 0 | -0.17(-0.33%) | |
Dec 28, 2017 | 51.00 | 51.17 | 51.00 | 51.15 | 7,138 | -0.06(-0.12%) |
Dec 27, 2017 | 50.93 | 51.22 | 50.93 | 51.21 | 14,041 | +0.06(+0.12%) |
Dec 26, 2017 | 51.10 | 51.15 | 51.08 | 51.15 | 4,426 | +0.02(+0.04%) |
Dec 22, 2017 | 51.06 | 51.13 | 51.00 | 51.13 | 11,996 | +0.21(+0.42%) |
Dec 21, 2017 | 51.04 | 51.04 | 50.92 | 50.92 | 2,524 | -0.24(-0.47%) |
Dec 20, 2017 | 51.14 | 51.19 | 50.97 | 51.16 | 15,531 | +0.06(+0.12%) |
Dec 19, 2017 | 51.22 | 51.22 | 51.07 | 51.10 | 25,426 | -0.18(-0.35%) |
Dec 18, 2017 | 51.28 | 51.31 | 51.10 | 51.28 | 6,191 | +0.03(+0.06%) |
Dec 15, 2017 | 51.28 | 51.28 | 51.03 | 51.25 | 44,691 | -0.02(-0.04%) |
Dec 14, 2017 | 51.27 | 51.28 | 51.18 | 51.27 | 10,106 | +0.11(+0.22%) |
Dec 13, 2017 | 51.26 | 51.28 | 51.09 | 51.16 | 5,504 | +0.14(+0.27%) |
Dec 12, 2017 | 51.06 | 51.23 | 51.01 | 51.02 | 11,950 | -0.21(-0.42%) |
Dec 11, 2017 | 51.29 | 51.29 | 51.02 | 51.23 | 22,648 | +0.08(+0.15%) |
Dec 08, 2017 | 51.27 | 51.27 | 51.06 | 51.16 | 3,741 | -0.07(-0.14%) |
Dec 07, 2017 | 51.07 | 51.28 | 51.07 | 51.23 | 5,591 | +0.01(+0.02%) |
Dec 06, 2017 | 51.08 | 51.28 | 51.08 | 51.22 | 5,388 | +0.01(+0.03%) |
Dec 05, 2017 | 51.14 | 51.25 | 51.14 | 51.21 | 3,263 | +0.04(+0.08%) |
Dec 04, 2017 | 51.20 | 51.20 | 51.08 | 51.17 | 5,924 | +0.12(+0.24%) |
Dec 01, 2017 | 51.14 | 51.22 | 50.77 | 51.05 | 11,626 | -0.20(-0.39%) |
Nov 30, 2017 | 51.32 | 51.32 | 51.18 | 51.25 | 5,499 | -0.06(-0.12%) |
Nov 29, 2017 | 51.35 | 51.36 | 51.22 | 51.31 | 9,936 | +0.11(+0.21%) |
Nov 28, 2017 | 51.41 | 51.42 | 51.20 | 51.20 | 20,141 | -0.09(-0.19%) |
Nov 27, 2017 | 51.40 | 51.40 | 51.30 | 51.30 | 20,867 | +0.01(+0.02%) |
Nov 24, 2017 | 51.37 | 51.37 | 51.29 | 51.29 | 1,737 | -0.11(-0.22%) |
Nov 22, 2017 | 51.33 | 51.41 | 51.23 | 51.40 | 7,557 | +0.11(+0.21%) |
Nov 21, 2017 | 51.29 | 51.33 | 51.12 | 51.29 | 13,468 | +0.01(+0.02%) |
Nov 20, 2017 | 51.25 | 51.28 | 51.17 | 51.28 | 6,310 | +0.06(+0.12%) |
Nov 17, 2017 | 51.21 | 51.25 | 51.19 | 51.22 | 2,690 | +0.00(+0.00%) |
Nov 16, 2017 | 51.16 | 51.60 | 51.16 | 51.22 | 10,121 | +0.12(+0.23%) |
Nov 15, 2017 | 51.07 | 51.12 | 51.02 | 51.10 | 9,330 | +0.05(+0.10%) |
Nov 14, 2017 | 51.09 | 51.09 | 51.00 | 51.05 | 2,558 | -0.04(-0.08%) |
Nov 13, 2017 | 51.09 | 51.09 | 50.92 | 51.09 | 1,710 | +0.05(+0.09%) |
Nov 10, 2017 | 51.11 | 51.11 | 51.05 | 51.05 | 1,390 | -0.11(-0.21%) |
Nov 09, 2017 | 51.19 | 51.20 | 51.13 | 51.15 | 4,872 | +0.08(+0.16%) |
Nov 08, 2017 | 51.26 | 51.29 | 50.97 | 51.07 | 19,876 | -0.15(-0.29%) |
Nov 07, 2017 | 51.35 | 51.36 | 51.14 | 51.22 | 4,204 | -0.24(-0.47%) |
Nov 06, 2017 | 51.19 | 51.47 | 51.19 | 51.46 | 161,555 | +0.19(+0.37%) |
Nov 03, 2017 | 51.20 | 51.40 | 51.20 | 51.27 | 8,342 | -0.12(-0.23%) |
Nov 02, 2017 | 51.28 | 51.39 | 51.19 | 51.39 | 13,216 | +0.16(+0.31%) |