Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.30 | 54.72 | 53.81 | 54.37 | 3,940,920 | +0.14(+0.25%) |
Jan 30, 2018 | 54.01 | 54.47 | 54.01 | 54.23 | 3,494,079 | +0.14(+0.27%) |
Jan 29, 2018 | 54.37 | 54.60 | 54.06 | 54.09 | 2,662,745 | -0.45(-0.83%) |
Jan 26, 2018 | 54.11 | 54.63 | 53.97 | 54.54 | 2,947,752 | +0.34(+0.62%) |
Jan 25, 2018 | 53.77 | 54.56 | 53.74 | 54.21 | 2,763,980 | +0.49(+0.91%) |
Jan 24, 2018 | 53.51 | 54.16 | 53.49 | 53.72 | 5,307,894 | +0.30(+0.55%) |
Jan 23, 2018 | 53.46 | 53.73 | 53.09 | 53.42 | 2,240,661 | -0.19(-0.36%) |
Jan 22, 2018 | 53.44 | 53.63 | 52.90 | 53.62 | 2,664,074 | +0.44(+0.83%) |
Jan 19, 2018 | 52.64 | 53.49 | 52.52 | 53.18 | 4,327,986 | +0.65(+1.25%) |
Jan 18, 2018 | 52.98 | 52.98 | 52.17 | 52.52 | 4,296,917 | -0.57(-1.07%) |
Jan 17, 2018 | 52.86 | 53.78 | 52.78 | 53.09 | 4,772,682 | +0.45(+0.86%) |
Jan 16, 2018 | 52.08 | 52.84 | 51.93 | 52.63 | 5,866,742 | +1.00(+1.93%) |
Jan 12, 2018 | 51.64 | 51.64 | 51.64 | 0 | -1.03(-1.96%) | |
Jan 11, 2018 | 53.71 | 53.71 | 52.34 | 52.67 | 4,882,550 | -0.83(-1.55%) |
Jan 10, 2018 | 54.55 | 54.64 | 53.34 | 53.50 | 4,234,352 | -1.40(-2.56%) |
Jan 09, 2018 | 55.24 | 55.24 | 54.76 | 54.90 | 3,822,096 | -0.31(-0.56%) |
Jan 08, 2018 | 54.97 | 55.24 | 54.77 | 55.21 | 2,431,867 | +0.18(+0.33%) |
Jan 05, 2018 | 54.96 | 55.23 | 54.76 | 55.03 | 2,771,150 | +0.17(+0.31%) |
Jan 04, 2018 | 54.06 | 54.89 | 53.87 | 54.86 | 3,055,374 | +0.86(+1.60%) |
Jan 03, 2018 | 54.37 | 54.38 | 53.81 | 54.00 | 2,785,567 | -0.26(-0.47%) |
Jan 02, 2018 | 54.30 | 54.41 | 54.12 | 54.25 | 3,731,122 | -0.01(-0.01%) |
Dec 29, 2017 | 54.26 | 54.26 | 54.26 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 54.46 | 54.59 | 54.09 | 54.30 | 1,927,519 | -0.21(-0.38%) |
Dec 27, 2017 | 54.45 | 54.84 | 54.35 | 54.51 | 2,008,392 | +0.11(+0.21%) |
Dec 26, 2017 | 54.25 | 54.46 | 54.12 | 54.40 | 1,719,843 | +0.04(+0.07%) |
Dec 22, 2017 | 54.10 | 54.48 | 54.01 | 54.36 | 3,072,232 | +0.36(+0.67%) |
Dec 21, 2017 | 53.40 | 54.15 | 53.34 | 54.00 | 4,336,419 | +0.62(+1.17%) |
Dec 20, 2017 | 52.46 | 53.60 | 51.99 | 53.38 | 6,675,247 | +1.12(+2.14%) |
Dec 19, 2017 | 52.63 | 52.70 | 52.19 | 52.26 | 6,227,952 | -0.14(-0.26%) |
Dec 18, 2017 | 51.96 | 52.78 | 51.80 | 52.39 | 5,711,318 | +0.52(+1.00%) |
Dec 15, 2017 | 52.03 | 52.62 | 51.32 | 51.88 | 8,817,992 | -0.05(-0.09%) |
Dec 14, 2017 | 52.48 | 52.58 | 51.89 | 51.92 | 3,778,325 | -0.62(-1.18%) |
Dec 13, 2017 | 52.86 | 52.94 | 52.51 | 52.55 | 3,788,400 | -0.10(-0.18%) |
Dec 12, 2017 | 52.64 | 53.18 | 52.63 | 52.64 | 2,688,205 | -0.48(-0.90%) |
Dec 11, 2017 | 53.05 | 53.18 | 52.72 | 53.12 | 2,214,274 | +0.02(+0.03%) |
Dec 08, 2017 | 53.54 | 53.66 | 52.97 | 53.10 | 2,958,183 | -0.59(-1.10%) |
Dec 07, 2017 | 54.28 | 54.38 | 53.67 | 53.70 | 2,203,570 | -0.69(-1.26%) |
Dec 06, 2017 | 54.25 | 54.51 | 53.99 | 54.38 | 2,356,850 | +0.13(+0.24%) |
Dec 05, 2017 | 54.00 | 54.51 | 53.70 | 54.25 | 5,570,242 | +0.34(+0.64%) |
Dec 04, 2017 | 52.80 | 54.05 | 52.68 | 53.91 | 5,262,532 | +1.24(+2.35%) |
Dec 01, 2017 | 52.70 | 53.10 | 51.95 | 52.67 | 4,171,674 | -0.14(-0.26%) |
Nov 30, 2017 | 53.31 | 53.66 | 52.47 | 52.81 | 5,645,015 | -0.08(-0.15%) |
Nov 29, 2017 | 51.93 | 53.63 | 51.93 | 52.89 | 4,080,019 | +0.68(+1.30%) |
Nov 28, 2017 | 51.65 | 52.22 | 51.29 | 52.21 | 2,602,696 | +0.69(+1.34%) |
Nov 27, 2017 | 51.38 | 51.73 | 50.99 | 51.52 | 2,371,905 | +0.11(+0.22%) |
Nov 24, 2017 | 51.43 | 51.49 | 51.07 | 51.41 | 1,007,264 | +0.17(+0.34%) |
Nov 22, 2017 | 51.42 | 51.42 | 50.80 | 51.23 | 2,237,224 | +0.29(+0.56%) |
Nov 21, 2017 | 51.68 | 51.68 | 50.73 | 50.95 | 4,895,023 | -0.96(-1.85%) |
Nov 20, 2017 | 51.69 | 52.43 | 51.66 | 51.91 | 5,194,748 | +0.16(+0.31%) |
Nov 17, 2017 | 51.45 | 52.13 | 51.41 | 51.75 | 5,832,023 | +0.06(+0.12%) |
Nov 16, 2017 | 50.71 | 51.73 | 50.58 | 51.69 | 3,724,452 | +1.22(+2.42%) |
Nov 15, 2017 | 51.46 | 51.46 | 49.88 | 50.47 | 5,751,197 | -1.14(-2.21%) |
Nov 14, 2017 | 50.47 | 51.66 | 50.36 | 51.61 | 5,393,298 | +1.12(+2.23%) |
Nov 13, 2017 | 51.15 | 51.46 | 50.37 | 50.48 | 4,318,445 | -0.74(-1.45%) |
Nov 10, 2017 | 49.91 | 51.61 | 49.81 | 51.23 | 7,850,345 | +1.12(+2.24%) |
Nov 09, 2017 | 49.63 | 50.21 | 49.47 | 50.10 | 5,810,809 | +0.36(+0.73%) |
Nov 08, 2017 | 48.30 | 49.86 | 48.19 | 49.74 | 5,840,815 | +1.57(+3.25%) |
Nov 07, 2017 | 47.70 | 48.61 | 47.61 | 48.17 | 7,982,431 | +0.51(+1.06%) |
Nov 06, 2017 | 48.97 | 48.97 | 47.66 | 47.66 | 4,527,606 | -1.39(-2.84%) |
Nov 03, 2017 | 49.44 | 49.48 | 48.81 | 49.06 | 3,880,468 | -0.33(-0.67%) |
Nov 02, 2017 | 49.75 | 49.94 | 49.35 | 49.39 | 4,211,931 | -0.50(-1.00%) |