Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.93 | 56.25 | 55.10 | 55.96 | 7,872,698 | +0.11(+0.20%) |
Jan 30, 2018 | 55.78 | 56.21 | 55.08 | 55.84 | 5,993,730 | -0.82(-1.45%) |
Jan 29, 2018 | 57.77 | 57.95 | 56.52 | 56.67 | 5,141,116 | -1.28(-2.22%) |
Jan 26, 2018 | 57.59 | 58.18 | 57.51 | 57.95 | 4,402,237 | +0.53(+0.93%) |
Jan 25, 2018 | 58.23 | 58.35 | 57.36 | 57.42 | 3,583,883 | -0.41(-0.71%) |
Jan 24, 2018 | 59.27 | 59.40 | 57.59 | 57.83 | 4,786,281 | -1.24(-2.09%) |
Jan 23, 2018 | 59.22 | 59.37 | 58.68 | 59.07 | 3,261,785 | -0.03(-0.05%) |
Jan 22, 2018 | 58.19 | 59.13 | 57.93 | 59.10 | 5,404,156 | +1.03(+1.77%) |
Jan 19, 2018 | 57.89 | 58.19 | 57.43 | 58.07 | 4,820,956 | +0.32(+0.56%) |
Jan 18, 2018 | 57.98 | 58.58 | 57.48 | 57.75 | 4,433,813 | -0.40(-0.68%) |
Jan 17, 2018 | 57.44 | 58.55 | 57.29 | 58.14 | 4,320,065 | +0.97(+1.70%) |
Jan 16, 2018 | 57.84 | 58.02 | 57.04 | 57.18 | 5,431,067 | -0.52(-0.90%) |
Jan 12, 2018 | 57.69 | 57.69 | 57.69 | 0 | +0.95(+1.67%) | |
Jan 11, 2018 | 56.32 | 56.89 | 56.02 | 56.75 | 3,088,074 | +0.60(+1.06%) |
Jan 10, 2018 | 56.25 | 56.15 | 3,366,518 | +0.41(+0.74%) | ||
Jan 09, 2018 | 56.05 | 56.18 | 55.66 | 55.74 | 3,612,117 | -0.32(-0.56%) |
Jan 08, 2018 | 55.79 | 56.29 | 55.75 | 56.05 | 3,977,326 | +0.04(+0.07%) |
Jan 05, 2018 | 55.63 | 56.10 | 55.34 | 56.01 | 4,348,057 | +0.53(+0.96%) |
Jan 04, 2018 | 55.46 | 55.78 | 55.25 | 55.48 | 3,907,475 | +0.06(+0.10%) |
Jan 03, 2018 | 54.49 | 55.71 | 54.45 | 55.42 | 5,996,652 | +1.16(+2.13%) |
Jan 02, 2018 | 53.40 | 54.32 | 53.30 | 54.27 | 3,783,020 | +0.97(+1.82%) |
Dec 29, 2017 | 53.30 | 53.30 | 53.30 | 0 | -0.34(-0.63%) | |
Dec 28, 2017 | 53.66 | 53.77 | 53.44 | 53.64 | 3,867,801 | -0.02(-0.03%) |
Dec 27, 2017 | 53.90 | 54.03 | 53.60 | 53.65 | 2,717,903 | -0.34(-0.63%) |
Dec 26, 2017 | 53.76 | 54.18 | 53.65 | 53.99 | 2,859,559 | +0.39(+0.72%) |
Dec 22, 2017 | 53.88 | 54.00 | 53.49 | 53.60 | 4,270,262 | +0.02(+0.05%) |
Dec 21, 2017 | 53.07 | 53.95 | 52.85 | 53.58 | 7,026,265 | +0.54(+1.02%) |
Dec 20, 2017 | 52.55 | 53.20 | 52.31 | 53.04 | 6,392,199 | +0.74(+1.41%) |
Dec 19, 2017 | 53.34 | 53.41 | 52.26 | 52.30 | 5,406,777 | -1.02(-1.91%) |
Dec 18, 2017 | 53.21 | 53.62 | 53.10 | 53.32 | 4,192,083 | +0.21(+0.40%) |
Dec 15, 2017 | 52.47 | 53.47 | 52.26 | 53.11 | 12,396,615 | +0.88(+1.69%) |
Dec 14, 2017 | 51.83 | 52.54 | 51.75 | 52.23 | 5,324,941 | +0.41(+0.80%) |
Dec 13, 2017 | 51.94 | 52.03 | 51.54 | 51.82 | 3,647,640 | -0.27(-0.53%) |
Dec 12, 2017 | 52.09 | 52.74 | 51.92 | 52.09 | 3,208,636 | +0.02(+0.05%) |
Dec 11, 2017 | 52.07 | 52.57 | 51.97 | 52.07 | 3,427,683 | -0.23(-0.45%) |
Dec 08, 2017 | 52.30 | 52.46 | 51.66 | 52.30 | 3,818,745 | +0.61(+1.17%) |
Dec 07, 2017 | 50.97 | 51.76 | 50.89 | 51.70 | 4,162,874 | +0.44(+0.85%) |
Dec 06, 2017 | 51.96 | 52.07 | 51.11 | 51.26 | 2,913,875 | -0.87(-1.67%) |
Dec 05, 2017 | 51.23 | 52.84 | 51.02 | 52.13 | 5,268,877 | +1.00(+1.96%) |
Dec 04, 2017 | 50.83 | 51.96 | 50.69 | 51.13 | 5,252,461 | +0.37(+0.73%) |
Dec 01, 2017 | 50.75 | 50.94 | 50.05 | 50.76 | 6,422,188 | +0.17(+0.34%) |
Nov 30, 2017 | 49.83 | 50.71 | 49.63 | 50.59 | 6,045,735 | +0.99(+2.00%) |
Nov 29, 2017 | 50.09 | 50.28 | 49.23 | 49.60 | 5,237,775 | -0.66(-1.32%) |
Nov 28, 2017 | 50.32 | 50.39 | 49.80 | 50.26 | 3,577,557 | +0.27(+0.55%) |
Nov 27, 2017 | 50.04 | 50.45 | 49.76 | 49.99 | 7,914,222 | -0.12(-0.24%) |
Nov 24, 2017 | 50.21 | 50.28 | 49.74 | 50.11 | 1,742,341 | +0.02(+0.03%) |
Nov 22, 2017 | 50.37 | 50.41 | 49.49 | 50.09 | 3,659,361 | -0.23(-0.45%) |
Nov 21, 2017 | 50.24 | 50.37 | 49.92 | 50.32 | 3,135,570 | +0.28(+0.57%) |
Nov 20, 2017 | 50.17 | 50.51 | 49.88 | 50.03 | 3,186,035 | -0.27(-0.53%) |
Nov 17, 2017 | 49.96 | 50.45 | 49.79 | 50.30 | 3,956,403 | +0.21(+0.42%) |
Nov 16, 2017 | 49.69 | 50.55 | 49.40 | 50.09 | 4,928,678 | +0.41(+0.83%) |
Nov 15, 2017 | 48.83 | 49.93 | 48.55 | 49.68 | 5,872,324 | -0.78(-1.55%) |
Nov 14, 2017 | 50.02 | 50.63 | 49.72 | 50.46 | 5,589,172 | +0.54(+1.08%) |
Nov 13, 2017 | 49.60 | 50.21 | 49.53 | 49.92 | 3,517,642 | +0.39(+0.78%) |
Nov 10, 2017 | 49.75 | 49.99 | 49.45 | 49.54 | 4,011,865 | +0.05(+0.10%) |
Nov 09, 2017 | 50.26 | 50.35 | 48.88 | 49.49 | 6,246,470 | -1.25(-2.47%) |
Nov 08, 2017 | 50.80 | 50.90 | 50.21 | 50.74 | 6,022,746 | +0.09(+0.17%) |
Nov 07, 2017 | 50.23 | 50.66 | 49.88 | 50.66 | 4,641,430 | +0.61(+1.22%) |
Nov 06, 2017 | 50.04 | 50.19 | 49.84 | 50.05 | 4,603,961 | +0.12(+0.24%) |
Nov 03, 2017 | 49.97 | 50.39 | 49.68 | 49.92 | 4,560,784 | +0.02(+0.05%) |
Nov 02, 2017 | 49.01 | 50.04 | 48.86 | 49.90 | 6,498,540 | +1.03(+2.10%) |