Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.73 | 51.87 | 51.73 | 51.86 | 111,276 | +0.13(+0.25%) |
Jan 30, 2018 | 51.80 | 51.80 | 51.70 | 51.73 | 145,684 | -0.09(-0.17%) |
Jan 29, 2018 | 51.91 | 51.91 | 51.78 | 51.81 | 79,110 | -0.11(-0.22%) |
Jan 26, 2018 | 52.00 | 52.00 | 51.88 | 51.93 | 65,953 | -0.09(-0.17%) |
Jan 25, 2018 | 51.98 | 52.06 | 51.95 | 52.02 | 89,822 | +0.07(+0.14%) |
Jan 24, 2018 | 51.97 | 51.99 | 51.92 | 51.95 | 90,063 | -0.04(-0.08%) |
Jan 23, 2018 | 52.07 | 52.07 | 51.98 | 51.99 | 98,403 | +0.04(+0.08%) |
Jan 22, 2018 | 52.04 | 52.06 | 51.91 | 51.95 | 104,217 | -0.02(-0.03%) |
Jan 19, 2018 | 52.02 | 52.07 | 51.96 | 51.96 | 97,533 | +0.00(+0.00%) |
Jan 18, 2018 | 52.06 | 52.10 | 51.96 | 51.96 | 161,557 | -0.05(-0.09%) |
Jan 17, 2018 | 52.06 | 52.13 | 51.98 | 52.01 | 52,977 | -0.03(-0.06%) |
Jan 16, 2018 | 52.03 | 52.09 | 52.01 | 52.04 | 85,640 | +0.03(+0.06%) |
Jan 12, 2018 | 52.01 | 52.01 | 52.01 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 52.10 | 52.10 | 52.02 | 52.04 | 63,733 | -0.00(-0.01%) |
Jan 10, 2018 | 51.98 | 52.10 | 51.95 | 52.04 | 81,458 | -0.04(-0.07%) |
Jan 09, 2018 | 52.26 | 52.26 | 52.08 | 52.08 | 78,337 | -0.16(-0.31%) |
Jan 08, 2018 | 52.31 | 52.31 | 52.23 | 52.24 | 100,616 | +0.01(+0.02%) |
Jan 05, 2018 | 52.26 | 52.30 | 52.19 | 52.23 | 65,076 | -0.04(-0.08%) |
Jan 04, 2018 | 52.12 | 52.29 | 52.12 | 52.27 | 48,057 | -0.05(-0.09%) |
Jan 03, 2018 | 52.31 | 52.32 | 52.18 | 52.32 | 66,426 | +0.10(+0.19%) |
Jan 02, 2018 | 52.18 | 52.18 | 52.13 | 52.22 | 76,874 | +0.04(+0.07%) |
Dec 29, 2017 | 52.18 | 52.18 | 52.18 | 0 | -0.08(-0.15%) | |
Dec 28, 2017 | 52.29 | 52.29 | 52.15 | 52.26 | 58,138 | +0.08(+0.15%) |
Dec 27, 2017 | 52.16 | 52.25 | 52.13 | 52.18 | 74,043 | +0.07(+0.14%) |
Dec 26, 2017 | 52.01 | 52.11 | 51.91 | 52.11 | 68,443 | +0.02(+0.04%) |
Dec 22, 2017 | 51.94 | 52.12 | 51.89 | 52.09 | 100,358 | +0.17(+0.32%) |
Dec 21, 2017 | 51.88 | 51.94 | 51.84 | 51.93 | 45,022 | +0.03(+0.05%) |
Dec 20, 2017 | 51.92 | 51.99 | 51.75 | 51.90 | 84,494 | +0.00(+0.00%) |
Dec 19, 2017 | 52.06 | 52.08 | 51.87 | 51.90 | 105,485 | -0.21(-0.41%) |
Dec 18, 2017 | 52.14 | 52.20 | 52.09 | 52.11 | 132,169 | -0.02(-0.03%) |
Dec 15, 2017 | 52.16 | 52.22 | 52.11 | 52.13 | 41,586 | +0.02(+0.03%) |
Dec 14, 2017 | 52.18 | 52.32 | 52.11 | 52.11 | 128,107 | -0.15(-0.29%) |
Dec 13, 2017 | 52.10 | 52.27 | 52.02 | 52.26 | 79,186 | +0.22(+0.42%) |
Dec 12, 2017 | 51.92 | 52.06 | 51.92 | 52.04 | 142,816 | -0.04(-0.08%) |
Dec 11, 2017 | 52.11 | 52.18 | 52.01 | 52.08 | 80,227 | -0.07(-0.14%) |
Dec 08, 2017 | 52.30 | 52.30 | 52.08 | 52.15 | 56,302 | -0.26(-0.50%) |
Dec 07, 2017 | 52.35 | 52.42 | 52.32 | 52.42 | 50,710 | -0.07(-0.13%) |
Dec 06, 2017 | 52.21 | 52.50 | 52.21 | 52.49 | 100,098 | +0.35(+0.66%) |
Dec 05, 2017 | 51.88 | 52.14 | 51.88 | 52.14 | 43,959 | +0.27(+0.52%) |
Dec 04, 2017 | 51.88 | 51.98 | 51.88 | 51.87 | 48,261 | -0.05(-0.10%) |
Dec 01, 2017 | 51.85 | 51.96 | 51.75 | 51.92 | 57,148 | +0.16(+0.30%) |
Nov 30, 2017 | 51.58 | 51.77 | 51.53 | 51.77 | 57,838 | +0.19(+0.37%) |
Nov 29, 2017 | 51.62 | 51.62 | 51.57 | 51.58 | 99,564 | -0.14(-0.26%) |
Nov 28, 2017 | 51.79 | 51.79 | 51.70 | 51.72 | 37,948 | -0.06(-0.12%) |
Nov 27, 2017 | 51.89 | 51.89 | 51.75 | 51.78 | 38,825 | -0.06(-0.12%) |
Nov 24, 2017 | 51.85 | 51.88 | 51.83 | 51.84 | 13,777 | -0.08(-0.15%) |
Nov 22, 2017 | 51.97 | 52.01 | 51.89 | 51.92 | 72,257 | -0.11(-0.20%) |
Nov 21, 2017 | 52.10 | 52.14 | 51.98 | 52.02 | 59,300 | -0.08(-0.15%) |
Nov 20, 2017 | 52.11 | 52.11 | 52.01 | 52.10 | 28,460 | +0.06(+0.12%) |
Nov 17, 2017 | 52.09 | 52.09 | 52.00 | 52.04 | 27,491 | -0.10(-0.19%) |
Nov 16, 2017 | 52.13 | 52.18 | 52.07 | 52.14 | 37,038 | -0.07(-0.13%) |
Nov 15, 2017 | 52.18 | 52.21 | 52.11 | 52.21 | 18,768 | +0.12(+0.24%) |
Nov 14, 2017 | 52.12 | 52.16 | 52.06 | 52.08 | 33,204 | -0.08(-0.15%) |
Nov 13, 2017 | 52.18 | 52.18 | 52.09 | 52.16 | 34,654 | +0.00(+0.00%) |
Nov 10, 2017 | 52.18 | 52.19 | 52.10 | 52.16 | 40,504 | -0.16(-0.30%) |
Nov 09, 2017 | 52.35 | 52.37 | 52.29 | 52.32 | 35,511 | -0.04(-0.08%) |
Nov 08, 2017 | 52.35 | 52.39 | 52.30 | 52.37 | 29,485 | +0.04(+0.07%) |
Nov 07, 2017 | 52.22 | 52.33 | 52.19 | 52.33 | 30,595 | +0.16(+0.30%) |
Nov 06, 2017 | 52.14 | 52.22 | 52.13 | 52.18 | 57,560 | +0.06(+0.11%) |
Nov 03, 2017 | 52.08 | 52.21 | 52.04 | 52.12 | 38,662 | +0.05(+0.11%) |
Nov 02, 2017 | 52.04 | 52.09 | 52.03 | 52.07 | 25,460 | +0.13(+0.25%) |