Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.30 | 55.30 | 54.22 | 54.48 | 151,054 | -0.62(-1.12%) |
Jan 30, 2018 | 55.25 | 55.42 | 55.17 | 55.10 | 130,854 | -1.06(-1.88%) |
Jan 29, 2018 | 56.11 | 56.32 | 56.07 | 56.16 | 54,611 | -0.20(-0.36%) |
Jan 26, 2018 | 55.63 | 56.39 | 55.63 | 56.36 | 79,088 | +1.00(+1.81%) |
Jan 25, 2018 | 55.25 | 55.44 | 55.15 | 55.36 | 39,698 | +0.36(+0.66%) |
Jan 24, 2018 | 55.00 | 55.19 | 54.77 | 54.99 | 73,808 | +0.34(+0.62%) |
Jan 23, 2018 | 54.77 | 54.97 | 54.65 | 54.66 | 74,623 | -0.04(-0.07%) |
Jan 22, 2018 | 54.35 | 54.75 | 54.35 | 54.69 | 101,237 | +0.29(+0.54%) |
Jan 19, 2018 | 54.36 | 54.40 | 54.19 | 54.40 | 60,873 | +0.28(+0.53%) |
Jan 18, 2018 | 54.13 | 54.22 | 53.91 | 54.12 | 65,515 | -0.05(-0.09%) |
Jan 17, 2018 | 53.96 | 54.31 | 53.96 | 54.17 | 41,128 | +0.36(+0.67%) |
Jan 16, 2018 | 53.92 | 54.19 | 53.80 | 53.80 | 108,323 | +0.03(+0.05%) |
Jan 12, 2018 | 53.78 | 53.78 | 53.78 | 0 | +0.44(+0.82%) | |
Jan 11, 2018 | 53.15 | 53.37 | 53.06 | 53.34 | 302,934 | +0.17(+0.32%) |
Jan 10, 2018 | 53.13 | 53.17 | 52.89 | 53.17 | 36,857 | -0.19(-0.35%) |
Jan 09, 2018 | 53.00 | 53.37 | 53.00 | 53.35 | 25,972 | +0.41(+0.78%) |
Jan 08, 2018 | 53.11 | 53.11 | 52.73 | 52.94 | 45,919 | -0.22(-0.41%) |
Jan 05, 2018 | 52.91 | 53.19 | 52.78 | 53.16 | 35,298 | +0.55(+1.04%) |
Jan 04, 2018 | 52.70 | 52.76 | 52.51 | 52.61 | 109,891 | +0.07(+0.13%) |
Jan 03, 2018 | 52.16 | 52.54 | 52.01 | 52.54 | 70,682 | +0.46(+0.88%) |
Jan 02, 2018 | 51.70 | 52.09 | 51.70 | 52.09 | 66,044 | +0.55(+1.08%) |
Dec 29, 2017 | 51.53 | 51.53 | 51.53 | 0 | -0.23(-0.45%) | |
Dec 28, 2017 | 51.83 | 51.84 | 51.66 | 51.77 | 107,426 | +0.06(+0.12%) |
Dec 27, 2017 | 51.61 | 51.78 | 51.61 | 51.70 | 43,405 | +0.08(+0.15%) |
Dec 26, 2017 | 51.50 | 51.77 | 51.50 | 51.62 | 51,165 | +0.06(+0.12%) |
Dec 22, 2017 | 51.62 | 51.63 | 51.40 | 51.56 | 139,538 | -0.18(-0.35%) |
Dec 21, 2017 | 51.81 | 51.91 | 51.67 | 51.74 | 146,578 | +0.09(+0.18%) |
Dec 20, 2017 | 51.99 | 52.04 | 51.65 | 51.65 | 111,922 | -0.30(-0.57%) |
Dec 19, 2017 | 52.05 | 52.18 | 51.90 | 51.95 | 408,011 | -0.07(-0.13%) |
Dec 18, 2017 | 52.07 | 52.20 | 51.96 | 52.02 | 158,943 | +0.18(+0.34%) |
Dec 15, 2017 | 51.56 | 51.85 | 51.56 | 51.84 | 72,525 | +0.43(+0.84%) |
Dec 14, 2017 | 51.81 | 51.87 | 51.33 | 51.40 | 153,878 | -0.38(-0.73%) |
Dec 13, 2017 | 51.71 | 51.95 | 51.66 | 51.78 | 51,085 | +0.13(+0.26%) |
Dec 12, 2017 | 51.46 | 51.72 | 51.44 | 51.65 | 75,638 | +0.21(+0.41%) |
Dec 11, 2017 | 51.25 | 51.47 | 51.25 | 51.44 | 51,957 | +0.25(+0.48%) |
Dec 08, 2017 | 50.89 | 51.24 | 50.89 | 51.19 | 55,438 | +0.46(+0.90%) |
Dec 07, 2017 | 50.68 | 50.83 | 50.55 | 50.74 | 57,913 | +0.03(+0.05%) |
Dec 06, 2017 | 50.72 | 50.92 | 50.59 | 50.71 | 69,967 | -0.08(-0.15%) |
Dec 05, 2017 | 50.94 | 51.11 | 50.74 | 50.79 | 148,857 | -0.26(-0.50%) |
Dec 04, 2017 | 51.85 | 51.85 | 51.04 | 51.04 | 80,935 | -0.58(-1.12%) |
Dec 01, 2017 | 51.58 | 51.76 | 51.28 | 51.62 | 40,332 | -0.04(-0.08%) |
Nov 30, 2017 | 51.51 | 51.77 | 51.42 | 51.66 | 89,885 | +0.29(+0.57%) |
Nov 29, 2017 | 51.29 | 51.55 | 51.29 | 51.37 | 52,238 | +0.13(+0.26%) |
Nov 28, 2017 | 51.08 | 51.32 | 50.99 | 51.24 | 120,602 | +0.24(+0.47%) |
Nov 27, 2017 | 51.04 | 51.11 | 50.91 | 51.00 | 39,697 | -0.02(-0.04%) |
Nov 24, 2017 | 50.95 | 51.05 | 50.89 | 51.02 | 34,661 | +0.14(+0.27%) |
Nov 22, 2017 | 50.84 | 50.98 | 50.79 | 50.89 | 69,198 | +0.12(+0.23%) |
Nov 21, 2017 | 50.53 | 50.85 | 50.53 | 50.77 | 50,281 | +0.37(+0.73%) |
Nov 20, 2017 | 50.53 | 50.53 | 50.33 | 50.40 | 74,750 | -0.05(-0.09%) |
Nov 17, 2017 | 50.45 | 50.54 | 50.36 | 50.44 | 58,443 | -0.07(-0.14%) |
Nov 16, 2017 | 50.19 | 50.60 | 50.19 | 50.52 | 41,580 | +0.51(+1.01%) |
Nov 15, 2017 | 49.96 | 50.15 | 49.91 | 50.01 | 151,875 | -0.16(-0.33%) |
Nov 14, 2017 | 50.13 | 50.22 | 49.96 | 50.18 | 103,873 | -0.10(-0.19%) |
Nov 13, 2017 | 50.04 | 50.40 | 50.00 | 50.27 | 51,904 | -0.03(-0.05%) |
Nov 10, 2017 | 50.42 | 50.42 | 50.02 | 50.30 | 54,483 | -0.26(-0.51%) |
Nov 09, 2017 | 50.46 | 50.64 | 50.35 | 50.56 | 36,932 | -0.12(-0.23%) |
Nov 08, 2017 | 50.56 | 50.74 | 50.56 | 50.68 | 50,639 | +0.12(+0.23%) |
Nov 07, 2017 | 50.58 | 50.71 | 50.44 | 50.56 | 29,447 | -0.06(-0.13%) |
Nov 06, 2017 | 50.71 | 50.75 | 50.62 | 50.62 | 39,333 | -0.13(-0.26%) |
Nov 03, 2017 | 50.41 | 50.75 | 50.35 | 50.75 | 91,326 | +0.43(+0.85%) |
Nov 02, 2017 | 50.57 | 50.57 | 50.29 | 50.33 | 94,475 | -0.32(-0.63%) |