Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.63 | 54.63 | 54.18 | 54.28 | 136,730 | +0.01(+0.01%) |
Jan 30, 2018 | 54.44 | 54.58 | 54.19 | 54.28 | 136,171 | -0.35(-0.64%) |
Jan 29, 2018 | 54.90 | 54.96 | 54.63 | 54.63 | 153,246 | -0.57(-1.03%) |
Jan 26, 2018 | 54.99 | 55.27 | 54.99 | 55.19 | 112,041 | +0.41(+0.74%) |
Jan 25, 2018 | 55.25 | 55.34 | 54.67 | 54.79 | 302,113 | -0.12(-0.22%) |
Jan 24, 2018 | 55.07 | 55.16 | 54.71 | 54.91 | 158,363 | +0.30(+0.55%) |
Jan 23, 2018 | 54.61 | 54.70 | 54.47 | 54.61 | 180,707 | +0.10(+0.18%) |
Jan 22, 2018 | 54.44 | 54.60 | 54.28 | 54.51 | 159,472 | +0.37(+0.68%) |
Jan 19, 2018 | 54.16 | 54.22 | 54.01 | 54.15 | 191,744 | +0.22(+0.41%) |
Jan 18, 2018 | 53.90 | 54.01 | 53.80 | 53.92 | 134,481 | +0.00(+0.00%) |
Jan 17, 2018 | 53.85 | 54.10 | 53.64 | 53.92 | 195,812 | +0.28(+0.53%) |
Jan 16, 2018 | 54.14 | 54.14 | 53.58 | 53.64 | 235,282 | +0.05(+0.10%) |
Jan 12, 2018 | 53.59 | 53.59 | 53.59 | 0 | +0.56(+1.05%) | |
Jan 11, 2018 | 52.88 | 53.09 | 52.84 | 53.03 | 141,505 | +0.36(+0.68%) |
Jan 10, 2018 | 52.89 | 52.89 | 52.61 | 52.67 | 151,909 | -0.02(-0.03%) |
Jan 09, 2018 | 52.77 | 52.82 | 52.58 | 52.68 | 159,529 | +0.00(+0.00%) |
Jan 08, 2018 | 52.91 | 52.91 | 52.65 | 52.68 | 149,361 | -0.11(-0.22%) |
Jan 05, 2018 | 52.91 | 52.91 | 52.59 | 52.80 | 203,226 | +0.25(+0.48%) |
Jan 04, 2018 | 52.83 | 52.83 | 52.42 | 52.55 | 139,747 | +0.53(+1.02%) |
Jan 03, 2018 | 51.88 | 52.07 | 51.74 | 52.01 | 269,553 | +0.24(+0.47%) |
Jan 02, 2018 | 51.71 | 51.83 | 51.51 | 51.77 | 180,973 | +0.51(+0.99%) |
Dec 29, 2017 | 51.27 | 51.27 | 51.27 | 0 | +0.07(+0.13%) | |
Dec 28, 2017 | 51.26 | 51.27 | 51.12 | 51.20 | 74,538 | +0.18(+0.34%) |
Dec 27, 2017 | 50.99 | 51.10 | 50.97 | 51.02 | 65,239 | +0.05(+0.11%) |
Dec 26, 2017 | 50.99 | 50.99 | 50.90 | 50.97 | 131,620 | +0.09(+0.18%) |
Dec 22, 2017 | 51.00 | 51.00 | 50.72 | 50.88 | 117,949 | +0.05(+0.10%) |
Dec 21, 2017 | 50.54 | 50.89 | 50.54 | 50.82 | 78,962 | +0.30(+0.59%) |
Dec 20, 2017 | 50.65 | 50.66 | 50.50 | 50.53 | 80,883 | -0.08(-0.17%) |
Dec 19, 2017 | 50.70 | 50.73 | 50.50 | 50.61 | 95,307 | -0.04(-0.08%) |
Dec 18, 2017 | 50.57 | 50.84 | 50.53 | 50.65 | 127,475 | +0.50(+1.00%) |
Dec 15, 2017 | 50.21 | 50.31 | 50.07 | 50.15 | 117,164 | -0.08(-0.17%) |
Dec 14, 2017 | 50.45 | 50.52 | 50.23 | 50.23 | 137,528 | -0.19(-0.38%) |
Dec 13, 2017 | 50.39 | 50.65 | 50.33 | 50.42 | 98,993 | +0.22(+0.44%) |
Dec 12, 2017 | 50.13 | 50.26 | 50.08 | 50.20 | 153,893 | +0.08(+0.17%) |
Dec 11, 2017 | 50.62 | 50.62 | 50.06 | 50.12 | 125,835 | +0.07(+0.14%) |
Dec 08, 2017 | 50.03 | 50.06 | 49.88 | 50.05 | 76,031 | +0.36(+0.72%) |
Dec 07, 2017 | 49.60 | 49.88 | 49.60 | 49.70 | 77,367 | -0.05(-0.11%) |
Dec 06, 2017 | 50.28 | 49.92 | 49.65 | 49.75 | 85,135 | -0.17(-0.35%) |
Dec 05, 2017 | 50.09 | 50.22 | 49.90 | 49.92 | 104,804 | -0.21(-0.42%) |
Dec 04, 2017 | 50.51 | 50.74 | 50.08 | 50.14 | 125,643 | +0.02(+0.03%) |
Dec 01, 2017 | 50.39 | 50.39 | 50.00 | 50.12 | 102,875 | -0.16(-0.32%) |
Nov 30, 2017 | 50.55 | 50.55 | 50.14 | 50.28 | 254,025 | +0.09(+0.18%) |
Nov 29, 2017 | 50.48 | 50.49 | 50.14 | 50.19 | 118,175 | -0.19(-0.37%) |
Nov 28, 2017 | 50.36 | 50.44 | 50.19 | 50.38 | 113,562 | +0.32(+0.65%) |
Nov 27, 2017 | 50.39 | 50.40 | 50.05 | 50.05 | 133,123 | -0.35(-0.69%) |
Nov 24, 2017 | 50.39 | 50.58 | 50.38 | 50.40 | 51,764 | +0.24(+0.48%) |
Nov 22, 2017 | 50.17 | 50.29 | 50.01 | 50.16 | 116,603 | +0.28(+0.56%) |
Nov 21, 2017 | 49.90 | 50.05 | 49.87 | 49.88 | 107,603 | +0.34(+0.69%) |
Nov 20, 2017 | 49.68 | 49.68 | 49.54 | 49.54 | 87,667 | -0.01(-0.02%) |
Nov 17, 2017 | 49.60 | 49.62 | 49.40 | 49.54 | 69,847 | -0.06(-0.12%) |
Nov 16, 2017 | 49.50 | 49.66 | 49.45 | 49.60 | 103,363 | +0.34(+0.69%) |
Nov 15, 2017 | 49.26 | 49.38 | 49.00 | 49.26 | 181,771 | -0.20(-0.40%) |
Nov 14, 2017 | 49.50 | 49.59 | 49.35 | 49.46 | 85,201 | -0.19(-0.38%) |
Nov 13, 2017 | 49.59 | 49.79 | 49.50 | 49.65 | 235,404 | -0.15(-0.30%) |
Nov 10, 2017 | 49.84 | 49.89 | 49.73 | 49.79 | 88,779 | -0.17(-0.33%) |
Nov 09, 2017 | 49.90 | 49.98 | 49.76 | 49.96 | 108,571 | -0.15(-0.30%) |
Nov 08, 2017 | 50.05 | 50.21 | 50.00 | 50.11 | 76,765 | +0.17(+0.35%) |
Nov 07, 2017 | 50.17 | 50.17 | 49.87 | 49.94 | 84,257 | -0.22(-0.44%) |
Nov 06, 2017 | 49.92 | 50.19 | 49.92 | 50.16 | 93,759 | +0.13(+0.26%) |
Nov 03, 2017 | 50.18 | 50.18 | 49.86 | 50.03 | 70,582 | -0.25(-0.50%) |
Nov 02, 2017 | 50.11 | 50.29 | 50.06 | 50.28 | 71,699 | +0.18(+0.36%) |