Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.95 | 52.99 | 52.92 | 52.93 | 377,281 | -0.01(-0.02%) |
Jan 30, 2018 | 52.94 | 52.94 | 52.94 | 52.94 | 388,588 | +0.00(+0.00%) |
Jan 29, 2018 | 52.94 | 52.97 | 52.91 | 52.94 | 440,235 | +0.01(+0.02%) |
Jan 26, 2018 | 52.96 | 52.97 | 52.93 | 52.94 | 445,675 | -0.04(-0.08%) |
Jan 25, 2018 | 52.98 | 52.99 | 52.95 | 52.98 | 205,805 | +0.00(+0.01%) |
Jan 24, 2018 | 53.00 | 53.01 | 52.96 | 52.98 | 356,832 | -0.03(-0.05%) |
Jan 23, 2018 | 52.98 | 53.01 | 52.97 | 53.00 | 301,621 | +0.04(+0.07%) |
Jan 22, 2018 | 52.98 | 52.99 | 52.96 | 52.96 | 587,790 | -0.01(-0.02%) |
Jan 19, 2018 | 53.00 | 53.01 | 52.96 | 52.98 | 163,177 | -0.00(-0.01%) |
Jan 18, 2018 | 52.98 | 53.00 | 52.97 | 52.98 | 274,465 | -0.01(-0.02%) |
Jan 17, 2018 | 53.00 | 53.01 | 52.99 | 52.99 | 194,967 | -0.02(-0.04%) |
Jan 16, 2018 | 53.02 | 53.03 | 52.99 | 53.01 | 317,016 | +0.00(+0.00%) |
Jan 12, 2018 | 53.01 | 53.01 | 53.01 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 53.03 | 53.04 | 53.01 | 53.03 | 293,517 | +0.02(+0.03%) |
Jan 10, 2018 | 53.03 | 53.03 | 53.00 | 53.01 | 301,985 | +0.00(+0.00%) |
Jan 09, 2018 | 53.06 | 53.06 | 53.01 | 53.01 | 360,962 | -0.04(-0.07%) |
Jan 08, 2018 | 53.04 | 53.05 | 53.03 | 53.05 | 179,286 | +0.01(+0.02%) |
Jan 05, 2018 | 53.05 | 53.05 | 53.02 | 53.04 | 179,468 | +0.01(+0.02%) |
Jan 04, 2018 | 53.03 | 53.04 | 53.02 | 53.03 | 183,583 | -0.01(-0.02%) |
Jan 03, 2018 | 53.08 | 53.08 | 53.04 | 53.05 | 470,217 | -0.03(-0.06%) |
Jan 02, 2018 | 53.10 | 53.10 | 53.06 | 53.08 | 228,528 | -0.02(-0.04%) |
Dec 29, 2017 | 53.10 | 53.10 | 53.10 | 0 | +0.03(+0.06%) | |
Dec 28, 2017 | 53.09 | 53.09 | 53.06 | 53.07 | 344,165 | -0.02(-0.03%) |
Dec 27, 2017 | 53.05 | 53.09 | 53.04 | 53.09 | 166,482 | +0.02(+0.03%) |
Dec 26, 2017 | 53.06 | 53.08 | 53.04 | 53.07 | 114,527 | -0.00(-0.01%) |
Dec 22, 2017 | 53.07 | 53.07 | 53.06 | 53.07 | 187,338 | +0.00(+0.01%) |
Dec 21, 2017 | 53.08 | 53.08 | 53.05 | 53.07 | 262,560 | -0.00(-0.01%) |
Dec 20, 2017 | 53.07 | 53.09 | 53.05 | 53.07 | 196,732 | +0.01(+0.02%) |
Dec 19, 2017 | 53.08 | 53.09 | 53.06 | 53.06 | 482,356 | -0.04(-0.08%) |
Dec 18, 2017 | 53.10 | 53.11 | 53.07 | 53.11 | 135,933 | +0.02(+0.03%) |
Dec 15, 2017 | 53.10 | 53.10 | 53.07 | 53.09 | 233,076 | -0.01(-0.02%) |
Dec 14, 2017 | 53.13 | 53.13 | 53.09 | 53.10 | 212,410 | -0.03(-0.05%) |
Dec 13, 2017 | 53.09 | 53.13 | 53.07 | 53.12 | 153,296 | +0.04(+0.08%) |
Dec 12, 2017 | 53.07 | 53.09 | 53.05 | 53.08 | 269,334 | +0.00(+0.01%) |
Dec 11, 2017 | 53.12 | 53.12 | 53.07 | 53.08 | 422,342 | -0.04(-0.07%) |
Dec 08, 2017 | 53.12 | 53.12 | 53.10 | 53.12 | 236,758 | +0.02(+0.03%) |
Dec 07, 2017 | 53.09 | 53.10 | 53.08 | 53.10 | 141,041 | +0.00(+0.00%) |
Dec 06, 2017 | 53.10 | 53.12 | 53.09 | 53.10 | 177,000 | +0.03(+0.05%) |
Dec 05, 2017 | 53.07 | 53.09 | 53.05 | 53.07 | 181,215 | -0.01(-0.02%) |
Dec 04, 2017 | 53.09 | 53.09 | 53.06 | 53.08 | 173,751 | -0.06(-0.12%) |
Dec 01, 2017 | 53.10 | 53.15 | 53.07 | 53.14 | 137,471 | +0.03(+0.06%) |
Nov 30, 2017 | 53.13 | 53.15 | 53.09 | 53.11 | 154,584 | -0.03(-0.05%) |
Nov 29, 2017 | 53.12 | 53.14 | 53.10 | 53.14 | 190,201 | +0.01(+0.02%) |
Nov 28, 2017 | 53.16 | 53.17 | 53.11 | 53.13 | 101,432 | -0.03(-0.05%) |
Nov 27, 2017 | 53.12 | 53.16 | 53.11 | 53.16 | 224,997 | +0.02(+0.03%) |
Nov 24, 2017 | 53.13 | 53.15 | 53.12 | 53.14 | 91,478 | +0.00(+0.00%) |
Nov 22, 2017 | 53.12 | 53.14 | 53.10 | 53.14 | 162,976 | +0.04(+0.08%) |
Nov 21, 2017 | 53.11 | 53.12 | 53.08 | 53.09 | 192,369 | -0.02(-0.03%) |
Nov 20, 2017 | 53.14 | 53.16 | 53.10 | 53.11 | 144,546 | -0.02(-0.03%) |
Nov 17, 2017 | 53.14 | 53.16 | 53.12 | 53.13 | 147,750 | -0.02(-0.03%) |
Nov 16, 2017 | 53.16 | 53.16 | 53.14 | 53.15 | 191,611 | -0.02(-0.03%) |
Nov 15, 2017 | 53.17 | 53.17 | 53.15 | 53.16 | 104,156 | +0.02(+0.03%) |
Nov 14, 2017 | 53.16 | 53.17 | 53.13 | 53.15 | 143,240 | +0.00(+0.00%) |
Nov 13, 2017 | 53.18 | 53.18 | 53.15 | 53.15 | 142,095 | -0.03(-0.05%) |
Nov 10, 2017 | 53.20 | 53.20 | 53.17 | 53.17 | 122,705 | -0.02(-0.04%) |
Nov 09, 2017 | 53.19 | 53.21 | 53.17 | 53.20 | 154,838 | +0.01(+0.02%) |
Nov 08, 2017 | 53.25 | 53.25 | 53.18 | 53.18 | 74,014 | -0.01(-0.02%) |
Nov 07, 2017 | 53.25 | 53.25 | 53.19 | 53.20 | 321,242 | -0.00(-0.01%) |
Nov 06, 2017 | 53.21 | 53.23 | 53.19 | 53.20 | 97,147 | +0.01(+0.02%) |
Nov 03, 2017 | 53.19 | 53.21 | 53.17 | 53.19 | 163,655 | -0.01(-0.02%) |
Nov 02, 2017 | 53.19 | 53.21 | 53.19 | 53.20 | 123,764 | +0.01(+0.02%) |