Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.89 | 57.59 | 56.82 | 57.48 | 16,511,335 | +1.06(+1.88%) |
Jan 30, 2018 | 56.79 | 57.20 | 56.78 | 56.42 | 9,567,811 | -0.28(-0.49%) |
Jan 29, 2018 | 57.41 | 57.52 | 56.63 | 56.70 | 11,570,606 | -1.02(-1.77%) |
Jan 26, 2018 | 57.22 | 57.72 | 56.94 | 57.72 | 9,402,321 | +0.93(+1.65%) |
Jan 25, 2018 | 57.39 | 57.58 | 56.67 | 56.78 | 10,829,108 | -0.47(-0.82%) |
Jan 24, 2018 | 57.44 | 57.51 | 56.75 | 57.26 | 14,704,052 | -0.30(-0.53%) |
Jan 23, 2018 | 57.78 | 58.03 | 57.47 | 57.56 | 9,290,050 | -0.28(-0.48%) |
Jan 22, 2018 | 57.11 | 57.90 | 57.02 | 57.84 | 10,170,678 | +0.53(+0.93%) |
Jan 19, 2018 | 57.31 | 57.48 | 57.06 | 57.31 | 10,524,722 | -0.01(-0.01%) |
Jan 18, 2018 | 57.06 | 57.42 | 56.84 | 57.31 | 8,070,447 | +0.03(+0.04%) |
Jan 17, 2018 | 57.71 | 58.03 | 56.63 | 57.29 | 14,911,286 | -0.19(-0.34%) |
Jan 16, 2018 | 55.78 | 57.82 | 55.61 | 57.48 | 29,062,542 | +2.42(+4.39%) |
Jan 12, 2018 | 55.07 | 55.07 | 55.07 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.91 | 55.17 | 54.86 | 55.11 | 5,025,009 | +0.14(+0.26%) |
Jan 10, 2018 | 55.37 | 54.96 | 7,799,049 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.28 | 55.38 | 54.69 | 54.97 | 9,061,979 | -0.84(-1.51%) |
Jan 08, 2018 | 55.80 | 56.03 | 55.54 | 55.81 | 5,065,028 | -0.17(-0.30%) |
Jan 05, 2018 | 55.62 | 56.09 | 55.17 | 55.98 | 6,437,395 | +0.37(+0.67%) |
Jan 04, 2018 | 55.74 | 56.03 | 55.51 | 55.61 | 6,007,967 | +0.08(+0.14%) |
Jan 03, 2018 | 54.93 | 55.64 | 54.48 | 55.54 | 8,125,462 | +0.62(+1.13%) |
Jan 02, 2018 | 54.22 | 55.00 | 54.05 | 54.91 | 7,515,038 | +0.99(+1.84%) |
Dec 29, 2017 | 53.92 | 53.92 | 53.92 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.48 | 54.52 | 54.20 | 54.22 | 2,910,364 | -0.13(-0.25%) |
Dec 27, 2017 | 54.17 | 54.44 | 54.07 | 54.36 | 5,815,750 | +0.20(+0.37%) |
Dec 26, 2017 | 54.32 | 54.69 | 54.07 | 54.16 | 5,029,244 | -0.36(-0.66%) |
Dec 22, 2017 | 54.16 | 54.73 | 54.16 | 54.52 | 5,276,789 | +0.29(+0.53%) |
Dec 21, 2017 | 54.53 | 54.71 | 54.19 | 54.23 | 6,472,064 | -0.18(-0.32%) |
Dec 20, 2017 | 54.37 | 54.89 | 54.18 | 54.41 | 8,232,310 | +0.08(+0.15%) |
Dec 19, 2017 | 54.84 | 55.15 | 54.27 | 54.32 | 8,465,612 | -0.74(-1.35%) |
Dec 18, 2017 | 54.69 | 55.13 | 54.58 | 55.07 | 8,769,604 | +0.52(+0.96%) |
Dec 15, 2017 | 55.02 | 55.10 | 54.32 | 54.54 | 22,360,728 | +0.05(+0.09%) |
Dec 14, 2017 | 54.63 | 54.89 | 54.36 | 54.49 | 8,380,584 | -0.17(-0.31%) |
Dec 13, 2017 | 54.73 | 55.10 | 54.60 | 54.66 | 7,703,634 | +0.03(+0.06%) |
Dec 12, 2017 | 54.64 | 54.84 | 54.37 | 54.63 | 8,296,506 | -0.27(-0.49%) |
Dec 11, 2017 | 53.95 | 54.97 | 53.90 | 54.90 | 14,466,674 | +0.79(+1.46%) |
Dec 08, 2017 | 55.25 | 55.25 | 53.80 | 54.11 | 11,127,441 | -0.83(-1.52%) |
Dec 07, 2017 | 54.92 | 55.21 | 54.55 | 54.94 | 10,394,474 | +0.21(+0.38%) |
Dec 06, 2017 | 54.44 | 55.32 | 54.21 | 54.73 | 8,230,129 | +0.24(+0.45%) |
Dec 05, 2017 | 54.62 | 54.77 | 54.24 | 54.48 | 11,467,997 | +0.11(+0.20%) |
Dec 04, 2017 | 55.25 | 55.33 | 53.73 | 54.37 | 20,567,940 | -0.78(-1.42%) |
Dec 01, 2017 | 54.91 | 55.69 | 54.80 | 55.16 | 18,820,320 | -0.72(-1.28%) |
Nov 30, 2017 | 56.02 | 56.51 | 55.35 | 55.87 | 18,388,260 | -0.15(-0.27%) |
Nov 29, 2017 | 57.36 | 57.44 | 55.61 | 56.03 | 20,196,912 | -1.57(-2.72%) |
Nov 28, 2017 | 56.93 | 57.62 | 56.62 | 57.59 | 15,256,474 | +0.68(+1.20%) |
Nov 27, 2017 | 57.29 | 57.56 | 56.83 | 56.91 | 24,422,948 | -0.64(-1.12%) |
Nov 24, 2017 | 57.22 | 57.86 | 57.17 | 57.55 | 11,055,596 | +0.65(+1.14%) |
Nov 22, 2017 | 55.43 | 57.01 | 55.32 | 56.90 | 18,546,028 | +1.22(+2.19%) |
Nov 21, 2017 | 54.58 | 55.90 | 54.51 | 55.68 | 13,426,872 | +0.17(+0.30%) |
Nov 20, 2017 | 55.27 | 55.83 | 55.08 | 55.52 | 11,671,098 | -0.21(-0.37%) |
Nov 17, 2017 | 55.43 | 55.92 | 55.12 | 55.72 | 15,965,281 | +0.51(+0.92%) |
Nov 16, 2017 | 54.93 | 55.57 | 54.65 | 55.21 | 14,767,826 | +0.42(+0.76%) |
Nov 15, 2017 | 54.75 | 55.53 | 54.49 | 54.80 | 12,648,394 | -0.33(-0.59%) |
Nov 14, 2017 | 55.26 | 55.79 | 54.75 | 55.12 | 16,802,174 | -0.41(-0.74%) |
Nov 13, 2017 | 54.25 | 55.81 | 54.08 | 55.53 | 29,198,276 | +1.60(+2.97%) |
Nov 10, 2017 | 53.75 | 54.37 | 53.39 | 53.93 | 11,525,793 | -0.03(-0.05%) |
Nov 09, 2017 | 54.21 | 54.56 | 53.40 | 53.95 | 19,097,426 | -0.74(-1.36%) |
Nov 08, 2017 | 53.63 | 54.95 | 53.63 | 54.70 | 31,744,726 | +1.16(+2.17%) |
Nov 07, 2017 | 52.22 | 53.59 | 52.16 | 53.54 | 28,041,186 | +1.32(+2.53%) |
Nov 06, 2017 | 53.90 | 54.56 | 51.91 | 52.22 | 70,502,464 | +0.59(+1.15%) |
Nov 03, 2017 | 45.73 | 54.28 | 45.28 | 51.62 | 96,941,584 | +5.82(+12.71%) |
Nov 02, 2017 | 44.77 | 46.50 | 44.77 | 45.80 | 20,758,444 | +1.15(+2.58%) |