Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.03 | 57.64 | 55.72 | 56.17 | 4,549,136 | -0.77(-1.35%) |
Jan 30, 2018 | 57.07 | 57.59 | 57.06 | 56.94 | 2,731,513 | -0.32(-0.56%) |
Jan 29, 2018 | 57.82 | 58.04 | 57.12 | 57.26 | 4,615,367 | -1.24(-2.12%) |
Jan 26, 2018 | 58.10 | 58.56 | 57.92 | 58.50 | 2,902,064 | +0.71(+1.23%) |
Jan 25, 2018 | 57.80 | 58.59 | 57.00 | 57.78 | 4,737,263 | +0.04(+0.07%) |
Jan 24, 2018 | 56.31 | 57.79 | 56.17 | 57.75 | 4,009,009 | +1.67(+2.97%) |
Jan 23, 2018 | 56.60 | 57.06 | 55.73 | 56.08 | 4,960,122 | -0.71(-1.25%) |
Jan 22, 2018 | 55.75 | 56.80 | 55.14 | 56.79 | 6,845,451 | +0.49(+0.87%) |
Jan 19, 2018 | 58.49 | 58.68 | 56.22 | 56.30 | 6,381,042 | -2.19(-3.75%) |
Jan 18, 2018 | 57.79 | 60.03 | 57.54 | 58.50 | 7,558,310 | +1.07(+1.87%) |
Jan 17, 2018 | 58.04 | 59.47 | 56.58 | 57.42 | 6,030,734 | -0.52(-0.89%) |
Jan 16, 2018 | 57.71 | 58.69 | 56.99 | 57.94 | 5,980,730 | +0.59(+1.02%) |
Jan 12, 2018 | 57.36 | 57.36 | 57.36 | 0 | +1.02(+1.82%) | |
Jan 11, 2018 | 55.43 | 56.44 | 55.41 | 56.33 | 3,572,602 | +1.09(+1.98%) |
Jan 10, 2018 | 55.82 | 55.24 | 3,870,411 | +0.65(+1.20%) | ||
Jan 09, 2018 | 55.22 | 55.44 | 54.47 | 54.59 | 5,411,920 | -0.75(-1.36%) |
Jan 08, 2018 | 56.14 | 56.20 | 55.02 | 55.34 | 3,726,512 | -0.80(-1.42%) |
Jan 05, 2018 | 56.80 | 56.83 | 55.95 | 56.14 | 3,251,616 | -0.41(-0.72%) |
Jan 04, 2018 | 57.94 | 58.01 | 55.98 | 56.55 | 6,817,049 | -1.17(-2.03%) |
Jan 03, 2018 | 57.72 | 57.92 | 57.29 | 57.72 | 3,042,518 | +0.03(+0.05%) |
Jan 02, 2018 | 56.73 | 58.06 | 56.73 | 57.69 | 3,259,344 | +0.17(+0.29%) |
Dec 29, 2017 | 57.52 | 57.52 | 57.52 | 0 | -0.25(-0.44%) | |
Dec 28, 2017 | 57.82 | 58.10 | 57.47 | 57.78 | 2,191,731 | -0.03(-0.05%) |
Dec 27, 2017 | 58.84 | 58.87 | 57.49 | 57.80 | 3,791,141 | -0.88(-1.50%) |
Dec 26, 2017 | 58.37 | 58.91 | 58.37 | 58.68 | 1,690,268 | +0.02(+0.03%) |
Dec 22, 2017 | 58.85 | 59.14 | 58.46 | 58.66 | 2,466,302 | -0.35(-0.59%) |
Dec 21, 2017 | 58.55 | 59.25 | 58.27 | 59.01 | 5,135,422 | +0.44(+0.75%) |
Dec 20, 2017 | 58.35 | 58.95 | 57.37 | 58.57 | 5,636,491 | +0.60(+1.04%) |
Dec 19, 2017 | 57.57 | 58.51 | 57.52 | 57.97 | 3,096,379 | +0.45(+0.78%) |
Dec 18, 2017 | 57.61 | 58.07 | 57.11 | 57.52 | 3,746,905 | +0.10(+0.17%) |
Dec 15, 2017 | 57.01 | 57.64 | 56.74 | 57.42 | 4,882,339 | +0.75(+1.32%) |
Dec 14, 2017 | 56.55 | 57.10 | 56.07 | 56.67 | 4,573,197 | +0.94(+1.68%) |
Dec 13, 2017 | 56.44 | 56.69 | 55.69 | 55.74 | 3,197,311 | -0.78(-1.38%) |
Dec 12, 2017 | 56.52 | 56.68 | 55.75 | 56.52 | 3,337,054 | +0.28(+0.50%) |
Dec 11, 2017 | 56.42 | 56.45 | 55.48 | 56.23 | 4,428,097 | +0.20(+0.37%) |
Dec 08, 2017 | 56.03 | 56.25 | 55.16 | 56.03 | 2,584,611 | +0.44(+0.79%) |
Dec 07, 2017 | 55.68 | 56.47 | 55.44 | 55.59 | 3,049,480 | -0.22(-0.40%) |
Dec 06, 2017 | 56.71 | 56.97 | 55.70 | 55.81 | 2,878,981 | -0.65(-1.15%) |
Dec 05, 2017 | 58.47 | 58.59 | 56.45 | 56.47 | 4,631,391 | -1.94(-3.33%) |
Dec 04, 2017 | 55.95 | 58.45 | 55.89 | 58.41 | 6,946,248 | +2.91(+5.24%) |
Dec 01, 2017 | 54.32 | 55.68 | 53.95 | 55.50 | 5,567,104 | +1.02(+1.87%) |
Nov 30, 2017 | 54.94 | 55.24 | 54.05 | 54.48 | 6,341,864 | -0.47(-0.85%) |
Nov 29, 2017 | 53.25 | 55.15 | 53.03 | 54.95 | 7,947,652 | +1.73(+3.25%) |
Nov 28, 2017 | 54.30 | 54.30 | 52.88 | 53.22 | 8,085,942 | -1.17(-2.14%) |
Nov 27, 2017 | 55.13 | 55.15 | 53.93 | 54.39 | 6,401,715 | -0.56(-1.03%) |
Nov 24, 2017 | 54.91 | 55.36 | 54.63 | 54.95 | 3,300,637 | +0.29(+0.53%) |
Nov 22, 2017 | 55.05 | 55.61 | 54.29 | 54.66 | 6,996,542 | -0.49(-0.88%) |
Nov 21, 2017 | 54.32 | 55.27 | 54.21 | 55.14 | 15,399,688 | +0.79(+1.45%) |
Nov 20, 2017 | 55.05 | 55.68 | 54.29 | 54.36 | 11,169,043 | -0.79(-1.43%) |
Nov 17, 2017 | 54.72 | 55.64 | 53.61 | 55.14 | 30,390,258 | +0.33(+0.60%) |
Nov 16, 2017 | 54.10 | 55.98 | 54.10 | 54.81 | 30,645,528 | +0.35(+0.64%) |
Nov 15, 2017 | 54.75 | 55.15 | 54.07 | 54.46 | 30,328,728 | -0.36(-0.66%) |
Nov 14, 2017 | 54.35 | 55.15 | 53.16 | 54.82 | 23,729,802 | +0.48(+0.88%) |
Nov 13, 2017 | 54.99 | 55.14 | 53.76 | 54.35 | 22,033,556 | -0.80(-1.45%) |
Nov 10, 2017 | 56.86 | 57.24 | 54.89 | 55.14 | 18,075,696 | -1.30(-2.31%) |
Nov 09, 2017 | 55.20 | 57.05 | 55.08 | 56.45 | 12,706,092 | +0.81(+1.45%) |
Nov 08, 2017 | 55.76 | 56.21 | 55.01 | 55.64 | 12,929,311 | -0.35(-0.62%) |
Nov 07, 2017 | 55.56 | 57.58 | 55.52 | 55.99 | 16,089,763 | +0.63(+1.14%) |
Nov 06, 2017 | 53.65 | 55.64 | 53.08 | 55.36 | 10,802,001 | +1.52(+2.82%) |
Nov 03, 2017 | 52.44 | 54.62 | 51.27 | 53.84 | 15,588,546 | +0.91(+1.73%) |
Nov 02, 2017 | 54.49 | 54.49 | 52.48 | 52.93 | 13,127,424 | -1.68(-3.08%) |