Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.55 | 54.75 | 53.77 | 54.10 | 1,506,072 | -0.07(-0.13%) |
Jan 30, 2018 | 54.68 | 54.72 | 54.17 | 54.17 | 1,588,112 | -0.78(-1.42%) |
Jan 29, 2018 | 55.42 | 55.66 | 54.95 | 54.95 | 906,385 | -0.09(-0.16%) |
Jan 26, 2018 | 54.90 | 55.16 | 54.79 | 55.04 | 997,494 | +0.36(+0.66%) |
Jan 25, 2018 | 54.70 | 54.93 | 54.54 | 54.68 | 832,839 | +0.13(+0.24%) |
Jan 24, 2018 | 54.96 | 55.29 | 54.40 | 54.55 | 1,043,407 | -0.03(-0.05%) |
Jan 23, 2018 | 54.32 | 54.83 | 54.16 | 54.58 | 1,331,785 | +0.08(+0.15%) |
Jan 22, 2018 | 53.84 | 54.60 | 53.71 | 54.50 | 1,056,452 | +0.39(+0.72%) |
Jan 19, 2018 | 53.50 | 54.17 | 53.36 | 54.11 | 641,326 | +0.38(+0.71%) |
Jan 18, 2018 | 54.13 | 54.18 | 53.65 | 53.73 | 726,278 | -0.33(-0.61%) |
Jan 17, 2018 | 54.07 | 54.25 | 53.70 | 54.06 | 774,002 | +0.16(+0.30%) |
Jan 16, 2018 | 54.28 | 54.70 | 53.69 | 53.90 | 979,847 | -0.33(-0.61%) |
Jan 12, 2018 | 54.23 | 54.23 | 54.23 | 0 | +0.13(+0.24%) | |
Jan 11, 2018 | 53.71 | 54.17 | 53.47 | 54.10 | 1,259,150 | +0.70(+1.31%) |
Jan 10, 2018 | 53.26 | 53.59 | 53.00 | 53.40 | 1,027,304 | -0.08(-0.15%) |
Jan 09, 2018 | 53.77 | 53.81 | 53.39 | 53.48 | 1,229,814 | +0.04(+0.07%) |
Jan 08, 2018 | 53.21 | 53.59 | 53.07 | 53.44 | 1,006,139 | +0.17(+0.32%) |
Jan 05, 2018 | 52.98 | 53.44 | 52.83 | 53.27 | 765,888 | +0.30(+0.57%) |
Jan 04, 2018 | 52.99 | 53.35 | 52.79 | 52.97 | 1,313,661 | +0.29(+0.55%) |
Jan 03, 2018 | 52.75 | 52.95 | 52.47 | 52.68 | 1,781,703 | +0.05(+0.10%) |
Jan 02, 2018 | 52.64 | 53.35 | 52.42 | 52.63 | 1,285,661 | +0.02(+0.04%) |
Dec 29, 2017 | 52.61 | 52.61 | 52.61 | 0 | -0.38(-0.72%) | |
Dec 28, 2017 | 52.87 | 53.13 | 52.64 | 52.99 | 614,288 | +0.19(+0.36%) |
Dec 27, 2017 | 52.84 | 52.93 | 52.61 | 52.80 | 638,288 | -0.04(-0.08%) |
Dec 26, 2017 | 53.02 | 53.16 | 52.81 | 52.84 | 417,154 | -0.22(-0.41%) |
Dec 22, 2017 | 53.28 | 53.28 | 52.78 | 53.06 | 694,114 | +0.08(+0.15%) |
Dec 21, 2017 | 52.66 | 53.18 | 52.64 | 52.98 | 931,674 | +0.29(+0.55%) |
Dec 20, 2017 | 53.01 | 53.37 | 52.68 | 52.69 | 875,015 | -0.05(-0.09%) |
Dec 19, 2017 | 53.03 | 53.40 | 52.64 | 52.74 | 785,309 | -0.28(-0.53%) |
Dec 18, 2017 | 53.08 | 53.56 | 52.80 | 53.02 | 1,098,722 | +0.35(+0.66%) |
Dec 15, 2017 | 52.12 | 53.16 | 52.09 | 52.67 | 1,551,426 | +0.55(+1.06%) |
Dec 14, 2017 | 52.50 | 52.88 | 52.00 | 52.12 | 1,268,666 | -0.46(-0.87%) |
Dec 13, 2017 | 52.65 | 52.80 | 52.28 | 52.58 | 1,134,879 | +0.04(+0.08%) |
Dec 12, 2017 | 52.25 | 52.65 | 51.34 | 52.54 | 1,191,895 | +0.48(+0.92%) |
Dec 11, 2017 | 52.54 | 52.65 | 51.95 | 52.06 | 1,828,882 | -0.30(-0.57%) |
Dec 08, 2017 | 52.40 | 52.60 | 52.06 | 52.36 | 1,229,479 | +0.06(+0.11%) |
Dec 07, 2017 | 51.80 | 52.41 | 51.73 | 52.30 | 1,282,643 | +0.53(+1.02%) |
Dec 06, 2017 | 51.79 | 52.22 | 51.73 | 51.77 | 1,037,389 | -0.11(-0.21%) |
Dec 05, 2017 | 51.93 | 52.22 | 51.18 | 51.88 | 1,257,705 | -0.10(-0.19%) |
Dec 04, 2017 | 52.46 | 52.56 | 52.36 | 51.98 | 1,257,804 | -0.16(-0.31%) |
Dec 01, 2017 | 51.93 | 52.50 | 51.54 | 52.14 | 1,435,993 | +0.17(+0.33%) |
Nov 30, 2017 | 52.00 | 52.26 | 51.50 | 51.97 | 2,870,974 | +0.23(+0.44%) |
Nov 29, 2017 | 51.75 | 52.05 | 51.29 | 51.74 | 1,092,915 | +0.03(+0.06%) |
Nov 28, 2017 | 51.12 | 51.79 | 51.00 | 51.71 | 1,351,432 | +0.58(+1.13%) |
Nov 27, 2017 | 51.19 | 51.47 | 50.83 | 51.13 | 516,680 | -0.18(-0.35%) |
Nov 24, 2017 | 51.03 | 51.44 | 51.03 | 51.31 | 277,458 | +0.50(+0.98%) |
Nov 22, 2017 | 50.82 | 51.31 | 50.79 | 50.81 | 512,811 | +0.10(+0.20%) |
Nov 21, 2017 | 51.10 | 51.16 | 50.63 | 50.71 | 701,186 | -0.16(-0.31%) |
Nov 20, 2017 | 50.54 | 50.97 | 50.38 | 50.87 | 1,475,857 | +0.39(+0.77%) |
Nov 17, 2017 | 49.94 | 50.56 | 49.93 | 50.48 | 843,627 | +0.29(+0.58%) |
Nov 16, 2017 | 49.90 | 50.74 | 49.90 | 50.19 | 1,140,152 | +0.44(+0.88%) |
Nov 15, 2017 | 49.80 | 50.14 | 49.07 | 49.75 | 1,137,883 | -0.40(-0.80%) |
Nov 14, 2017 | 50.50 | 50.94 | 49.88 | 50.15 | 1,627,733 | -0.46(-0.91%) |
Nov 13, 2017 | 50.97 | 50.97 | 49.80 | 50.61 | 1,957,254 | -1.06(-2.05%) |
Nov 10, 2017 | 51.99 | 52.20 | 51.51 | 51.67 | 1,033,853 | -0.20(-0.39%) |
Nov 09, 2017 | 51.76 | 52.21 | 51.51 | 51.87 | 1,132,890 | -0.11(-0.21%) |
Nov 08, 2017 | 52.20 | 52.36 | 51.60 | 51.98 | 1,005,527 | -0.21(-0.40%) |
Nov 07, 2017 | 52.40 | 52.52 | 51.90 | 52.19 | 956,493 | -0.11(-0.21%) |
Nov 06, 2017 | 52.45 | 52.59 | 51.84 | 52.30 | 1,182,988 | -0.21(-0.40%) |
Nov 03, 2017 | 52.76 | 52.86 | 52.26 | 52.51 | 697,048 | -0.50(-0.94%) |
Nov 02, 2017 | 54.01 | 54.50 | 52.24 | 53.01 | 1,785,444 | +0.15(+0.28%) |