Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.83 | 55.70 | 54.75 | 55.44 | 2,808,683 | +0.52(+0.95%) |
Jan 30, 2018 | 54.94 | 55.19 | 54.74 | 54.92 | 748,316 | +0.07(+0.13%) |
Jan 29, 2018 | 55.62 | 55.92 | 54.83 | 54.85 | 831,530 | -0.82(-1.47%) |
Jan 26, 2018 | 54.80 | 55.68 | 54.58 | 55.66 | 692,987 | +0.74(+1.35%) |
Jan 25, 2018 | 55.00 | 55.62 | 54.76 | 54.92 | 727,453 | -0.15(-0.28%) |
Jan 24, 2018 | 55.40 | 55.55 | 54.78 | 55.07 | 869,040 | +0.18(+0.32%) |
Jan 23, 2018 | 54.14 | 55.14 | 53.91 | 54.90 | 845,088 | +0.78(+1.45%) |
Jan 22, 2018 | 54.06 | 54.17 | 53.66 | 54.11 | 771,822 | +0.11(+0.21%) |
Jan 19, 2018 | 54.35 | 54.62 | 53.90 | 54.00 | 831,093 | -0.12(-0.22%) |
Jan 18, 2018 | 54.56 | 54.83 | 53.72 | 54.12 | 742,833 | -0.46(-0.84%) |
Jan 17, 2018 | 53.74 | 55.08 | 53.65 | 54.58 | 1,099,206 | +1.46(+2.74%) |
Jan 16, 2018 | 52.90 | 53.51 | 52.85 | 53.12 | 968,931 | +0.28(+0.53%) |
Jan 12, 2018 | 52.84 | 52.84 | 52.84 | 0 | -0.45(-0.84%) | |
Jan 11, 2018 | 54.15 | 54.50 | 53.13 | 53.29 | 1,479,998 | -1.02(-1.89%) |
Jan 10, 2018 | 54.02 | 54.38 | 53.75 | 54.31 | 975,802 | +0.35(+0.65%) |
Jan 09, 2018 | 54.65 | 54.72 | 53.75 | 53.96 | 1,028,431 | -0.92(-1.68%) |
Jan 08, 2018 | 54.53 | 55.00 | 54.28 | 54.88 | 1,007,777 | +0.32(+0.59%) |
Jan 05, 2018 | 54.42 | 54.59 | 53.60 | 54.56 | 891,605 | +0.07(+0.13%) |
Jan 04, 2018 | 54.46 | 55.01 | 54.45 | 54.49 | 1,191,012 | -0.06(-0.12%) |
Jan 03, 2018 | 54.35 | 54.82 | 54.26 | 54.55 | 972,886 | +0.39(+0.72%) |
Jan 02, 2018 | 55.18 | 55.20 | 53.71 | 54.16 | 1,147,350 | -0.78(-1.41%) |
Dec 29, 2017 | 54.94 | 54.94 | 54.94 | 0 | -0.09(-0.16%) | |
Dec 28, 2017 | 55.12 | 55.18 | 54.67 | 55.02 | 554,372 | +0.14(+0.26%) |
Dec 27, 2017 | 54.91 | 55.05 | 54.64 | 54.88 | 592,385 | +0.08(+0.15%) |
Dec 26, 2017 | 54.39 | 54.92 | 54.37 | 54.80 | 450,723 | +0.57(+1.05%) |
Dec 22, 2017 | 54.24 | 54.25 | 53.78 | 54.23 | 518,720 | +0.32(+0.59%) |
Dec 21, 2017 | 54.00 | 54.32 | 53.87 | 53.91 | 546,107 | -0.14(-0.27%) |
Dec 20, 2017 | 54.36 | 54.36 | 53.62 | 54.06 | 623,856 | -0.10(-0.19%) |
Dec 19, 2017 | 53.96 | 54.58 | 53.86 | 54.16 | 782,425 | +0.11(+0.21%) |
Dec 18, 2017 | 53.53 | 54.43 | 53.39 | 54.05 | 1,143,806 | +0.75(+1.41%) |
Dec 15, 2017 | 52.88 | 53.48 | 52.54 | 53.30 | 1,912,922 | +0.62(+1.18%) |
Dec 14, 2017 | 52.35 | 53.05 | 52.27 | 52.67 | 1,184,123 | +0.40(+0.77%) |
Dec 13, 2017 | 52.23 | 52.70 | 52.16 | 52.27 | 1,326,595 | -0.09(-0.17%) |
Dec 12, 2017 | 52.36 | 53.02 | 52.25 | 52.36 | 1,396,506 | -0.39(-0.74%) |
Dec 11, 2017 | 53.12 | 53.14 | 52.18 | 52.75 | 1,190,770 | -0.43(-0.81%) |
Dec 08, 2017 | 52.74 | 53.20 | 52.64 | 53.18 | 1,204,221 | +0.36(+0.68%) |
Dec 07, 2017 | 52.64 | 53.06 | 52.03 | 52.82 | 1,165,336 | +0.14(+0.27%) |
Dec 06, 2017 | 52.00 | 54.38 | 51.43 | 52.68 | 1,869,437 | +3.07(+6.19%) |
Dec 05, 2017 | 49.80 | 49.98 | 49.10 | 49.61 | 1,406,646 | -0.06(-0.13%) |
Dec 04, 2017 | 48.66 | 49.76 | 48.54 | 49.67 | 1,335,023 | +1.11(+2.29%) |
Dec 01, 2017 | 48.00 | 48.64 | 47.60 | 48.56 | 1,238,592 | +0.72(+1.51%) |
Nov 30, 2017 | 47.48 | 47.96 | 47.34 | 47.84 | 1,435,332 | +0.48(+1.01%) |
Nov 29, 2017 | 47.60 | 47.66 | 46.78 | 47.36 | 709,696 | -0.22(-0.47%) |
Nov 28, 2017 | 47.53 | 47.60 | 47.14 | 47.58 | 853,168 | +0.03(+0.07%) |
Nov 27, 2017 | 47.08 | 47.60 | 46.95 | 47.55 | 541,382 | +0.48(+1.02%) |
Nov 24, 2017 | 47.06 | 47.29 | 46.80 | 47.07 | 355,591 | +0.14(+0.29%) |
Nov 22, 2017 | 46.96 | 47.02 | 46.76 | 46.94 | 559,760 | -0.16(-0.34%) |
Nov 21, 2017 | 47.14 | 47.38 | 46.95 | 47.10 | 746,772 | +0.02(+0.03%) |
Nov 20, 2017 | 46.98 | 47.30 | 46.80 | 47.08 | 796,128 | +0.24(+0.51%) |
Nov 17, 2017 | 46.34 | 47.00 | 46.34 | 46.84 | 881,681 | +0.16(+0.34%) |
Nov 16, 2017 | 46.12 | 46.93 | 46.12 | 46.68 | 828,780 | +0.67(+1.46%) |
Nov 15, 2017 | 47.11 | 47.11 | 45.86 | 46.01 | 921,085 | -1.29(-2.72%) |
Nov 14, 2017 | 46.34 | 47.33 | 46.16 | 47.30 | 1,584,001 | +0.75(+1.62%) |
Nov 13, 2017 | 45.85 | 46.81 | 45.59 | 46.54 | 1,016,883 | +0.72(+1.57%) |
Nov 10, 2017 | 45.25 | 46.03 | 45.25 | 45.82 | 514,925 | +0.41(+0.90%) |
Nov 09, 2017 | 45.01 | 45.44 | 44.91 | 45.42 | 620,680 | +0.25(+0.55%) |
Nov 08, 2017 | 44.59 | 45.18 | 44.46 | 45.17 | 699,801 | +0.58(+1.29%) |
Nov 07, 2017 | 44.00 | 44.61 | 44.00 | 44.59 | 694,858 | +0.51(+1.16%) |
Nov 06, 2017 | 44.40 | 44.53 | 44.07 | 44.08 | 532,166 | -0.41(-0.92%) |
Nov 03, 2017 | 44.58 | 44.84 | 44.39 | 44.49 | 488,967 | -0.26(-0.57%) |
Nov 02, 2017 | 44.32 | 44.94 | 43.87 | 44.74 | 828,395 | +0.40(+0.90%) |