Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.66 | 53.02 | 52.66 | 53.02 | 10,298 | +0.55(+1.04%) |
Jan 30, 2018 | 52.73 | 52.73 | 52.45 | 52.47 | 76,066 | -0.43(-0.82%) |
Jan 29, 2018 | 53.07 | 53.07 | 52.82 | 52.90 | 9,625 | -0.70(-1.31%) |
Jan 26, 2018 | 53.53 | 53.60 | 53.39 | 53.60 | 67,409 | +0.35(+0.66%) |
Jan 25, 2018 | 53.47 | 53.47 | 53.17 | 53.25 | 14,420 | -0.17(-0.31%) |
Jan 24, 2018 | 53.44 | 53.54 | 53.29 | 53.42 | 6,105 | +0.18(+0.35%) |
Jan 23, 2018 | 52.94 | 53.25 | 52.94 | 53.24 | 32,077 | +0.57(+1.08%) |
Jan 22, 2018 | 52.52 | 52.72 | 52.52 | 52.67 | 21,271 | +0.21(+0.41%) |
Jan 19, 2018 | 52.35 | 52.45 | 52.33 | 52.45 | 19,666 | +0.29(+0.56%) |
Jan 18, 2018 | 52.42 | 52.43 | 52.16 | 52.16 | 69,320 | -0.42(-0.80%) |
Jan 17, 2018 | 52.28 | 52.65 | 52.28 | 52.59 | 13,364 | +0.43(+0.82%) |
Jan 16, 2018 | 52.27 | 52.27 | 52.16 | 52.16 | 6,995 | +0.03(+0.05%) |
Jan 12, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.14(-0.27%) | |
Jan 11, 2018 | 52.25 | 52.36 | 52.19 | 52.28 | 11,632 | +0.06(+0.11%) |
Jan 10, 2018 | 52.14 | 52.22 | 10,516 | -0.61(-1.16%) | ||
Jan 09, 2018 | 52.93 | 52.93 | 52.78 | 52.83 | 15,263 | -0.14(-0.26%) |
Jan 08, 2018 | 52.81 | 52.99 | 52.74 | 52.97 | 12,413 | +0.17(+0.32%) |
Jan 05, 2018 | 52.67 | 52.81 | 52.64 | 52.80 | 17,138 | +0.23(+0.45%) |
Jan 04, 2018 | 52.88 | 52.88 | 52.56 | 52.56 | 11,197 | -0.45(-0.85%) |
Jan 03, 2018 | 52.98 | 53.07 | 52.92 | 53.02 | 9,427 | +0.14(+0.27%) |
Jan 02, 2018 | 52.93 | 52.94 | 52.80 | 52.87 | 8,639 | +0.20(+0.38%) |
Dec 29, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.06(-0.12%) | |
Dec 28, 2017 | 52.61 | 52.73 | 52.57 | 52.73 | 179,742 | +0.26(+0.50%) |
Dec 27, 2017 | 52.40 | 52.53 | 52.40 | 52.47 | 7,669 | +0.16(+0.30%) |
Dec 26, 2017 | 52.18 | 52.39 | 52.18 | 52.31 | 49,834 | +0.19(+0.37%) |
Dec 22, 2017 | 51.94 | 52.17 | 51.94 | 52.12 | 20,538 | +0.16(+0.31%) |
Dec 21, 2017 | 52.12 | 52.12 | 51.96 | 51.96 | 6,038 | -0.15(-0.29%) |
Dec 20, 2017 | 52.37 | 52.42 | 52.11 | 52.11 | 10,702 | -0.25(-0.47%) |
Dec 19, 2017 | 53.04 | 53.04 | 52.33 | 52.36 | 8,935 | -0.70(-1.33%) |
Dec 18, 2017 | 53.15 | 53.29 | 53.06 | 53.06 | 15,260 | +0.31(+0.60%) |
Dec 15, 2017 | 52.55 | 52.78 | 52.55 | 52.75 | 1,974 | +0.15(+0.28%) |
Dec 14, 2017 | 52.53 | 52.66 | 52.53 | 52.60 | 31,563 | -0.08(-0.14%) |
Dec 13, 2017 | 52.54 | 52.71 | 52.54 | 52.67 | 25,563 | +0.11(+0.21%) |
Dec 12, 2017 | 52.33 | 52.65 | 52.33 | 52.57 | 33,048 | +0.31(+0.60%) |
Dec 11, 2017 | 52.27 | 52.29 | 52.18 | 52.25 | 4,288 | -0.03(-0.06%) |
Dec 08, 2017 | 52.19 | 52.29 | 52.19 | 52.28 | 3,622 | +0.25(+0.48%) |
Dec 07, 2017 | 51.77 | 52.05 | 51.77 | 52.03 | 17,375 | +0.20(+0.38%) |
Dec 06, 2017 | 51.74 | 51.84 | 51.73 | 51.84 | 7,772 | +0.00(+0.00%) |
Dec 05, 2017 | 52.04 | 52.06 | 51.84 | 51.84 | 9,036 | -0.13(-0.26%) |
Dec 04, 2017 | 52.32 | 51.97 | 51.97 | 7,209 | -0.35(-0.67%) | |
Dec 01, 2017 | 52.28 | 52.45 | 52.06 | 52.32 | 8,672 | -0.01(-0.02%) |
Nov 30, 2017 | 52.33 | 52.47 | 52.33 | 52.33 | 8,982 | +0.15(+0.29%) |
Nov 29, 2017 | 52.23 | 52.28 | 52.10 | 52.18 | 11,718 | -0.19(-0.36%) |
Nov 28, 2017 | 52.39 | 52.39 | 52.23 | 52.37 | 14,989 | -0.03(-0.05%) |
Nov 27, 2017 | 52.55 | 52.55 | 52.38 | 52.40 | 7,890 | -0.14(-0.26%) |
Nov 24, 2017 | 52.54 | 52.54 | 52.54 | 52.54 | 658 | +0.19(+0.36%) |
Nov 22, 2017 | 52.47 | 52.47 | 52.25 | 52.35 | 10,943 | -0.06(-0.11%) |
Nov 21, 2017 | 52.32 | 52.43 | 52.32 | 52.41 | 13,214 | +0.46(+0.88%) |
Nov 20, 2017 | 52.14 | 52.16 | 51.95 | 51.95 | 26,533 | -0.11(-0.21%) |
Nov 17, 2017 | 52.18 | 52.18 | 52.06 | 52.06 | 4,514 | -0.31(-0.60%) |
Nov 16, 2017 | 52.13 | 52.42 | 52.13 | 52.37 | 4,539 | +0.38(+0.73%) |
Nov 15, 2017 | 52.18 | 52.18 | 51.97 | 51.99 | 6,610 | -0.33(-0.63%) |
Nov 14, 2017 | 52.20 | 52.41 | 52.18 | 52.32 | 12,444 | -0.05(-0.09%) |
Nov 13, 2017 | 52.04 | 52.37 | 52.04 | 52.37 | 7,471 | -0.02(-0.03%) |
Nov 10, 2017 | 52.47 | 52.47 | 52.37 | 52.38 | 4,196 | +0.03(+0.06%) |
Nov 09, 2017 | 52.24 | 52.38 | 52.21 | 52.35 | 25,964 | -0.07(-0.13%) |
Nov 08, 2017 | 52.30 | 52.47 | 52.26 | 52.42 | 6,812 | +0.33(+0.64%) |
Nov 07, 2017 | 51.98 | 52.18 | 51.96 | 52.08 | 7,056 | +0.11(+0.21%) |
Nov 06, 2017 | 51.74 | 51.98 | 51.74 | 51.98 | 9,554 | +0.18(+0.35%) |
Nov 03, 2017 | 51.62 | 51.88 | 51.62 | 51.79 | 4,762 | +0.05(+0.10%) |
Nov 02, 2017 | 51.72 | 51.80 | 51.60 | 51.74 | 11,493 | +0.07(+0.14%) |