Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.67 | 55.99 | 54.84 | 55.69 | 7,910,093 | +0.11(+0.20%) |
Jan 30, 2018 | 55.51 | 55.94 | 54.82 | 55.58 | 6,022,200 | -0.82(-1.45%) |
Jan 29, 2018 | 57.49 | 57.68 | 56.25 | 56.40 | 5,165,536 | -1.28(-2.22%) |
Jan 26, 2018 | 57.32 | 57.90 | 57.23 | 57.68 | 4,423,148 | +0.53(+0.93%) |
Jan 25, 2018 | 57.95 | 58.07 | 57.09 | 57.15 | 3,600,907 | -0.41(-0.71%) |
Jan 24, 2018 | 58.99 | 59.12 | 57.32 | 57.56 | 4,809,016 | -1.23(-2.09%) |
Jan 23, 2018 | 58.94 | 59.09 | 58.40 | 58.79 | 3,277,278 | -0.03(-0.05%) |
Jan 22, 2018 | 57.92 | 58.85 | 57.66 | 58.82 | 5,429,826 | +1.02(+1.77%) |
Jan 19, 2018 | 57.61 | 57.91 | 57.15 | 57.80 | 4,843,856 | +0.32(+0.56%) |
Jan 18, 2018 | 57.71 | 58.30 | 57.21 | 57.48 | 4,454,874 | -0.39(-0.68%) |
Jan 17, 2018 | 57.17 | 58.27 | 57.02 | 57.87 | 4,340,585 | +0.96(+1.70%) |
Jan 16, 2018 | 57.56 | 57.75 | 56.77 | 56.91 | 5,456,864 | -0.51(-0.90%) |
Jan 12, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.94(+1.67%) | |
Jan 11, 2018 | 56.05 | 56.62 | 55.76 | 56.48 | 3,102,742 | +0.59(+1.06%) |
Jan 10, 2018 | 55.98 | 55.88 | 3,382,509 | +0.41(+0.74%) | ||
Jan 09, 2018 | 55.79 | 55.92 | 55.40 | 55.47 | 3,629,275 | -0.31(-0.56%) |
Jan 08, 2018 | 55.53 | 56.02 | 55.48 | 55.79 | 3,996,218 | +0.04(+0.07%) |
Jan 05, 2018 | 55.37 | 55.84 | 55.08 | 55.75 | 4,368,711 | +0.53(+0.96%) |
Jan 04, 2018 | 55.20 | 55.52 | 54.99 | 55.22 | 3,926,035 | +0.06(+0.10%) |
Jan 03, 2018 | 54.24 | 55.45 | 54.20 | 55.16 | 6,025,136 | +1.15(+2.13%) |
Jan 02, 2018 | 53.15 | 54.07 | 53.05 | 54.01 | 3,800,990 | +0.96(+1.82%) |
Dec 29, 2017 | 53.05 | 53.05 | 53.05 | 0 | -0.34(-0.63%) | |
Dec 28, 2017 | 53.41 | 53.51 | 53.19 | 53.38 | 3,886,173 | -0.02(-0.03%) |
Dec 27, 2017 | 53.64 | 53.77 | 53.35 | 53.40 | 2,730,813 | -0.34(-0.63%) |
Dec 26, 2017 | 53.50 | 53.92 | 53.39 | 53.74 | 2,873,142 | +0.39(+0.72%) |
Dec 22, 2017 | 53.62 | 53.75 | 53.24 | 53.35 | 4,290,546 | +0.02(+0.05%) |
Dec 21, 2017 | 52.82 | 53.70 | 52.60 | 53.33 | 7,059,640 | +0.54(+1.02%) |
Dec 20, 2017 | 52.31 | 52.95 | 52.07 | 52.79 | 6,422,562 | +0.73(+1.41%) |
Dec 19, 2017 | 53.09 | 53.16 | 52.01 | 52.06 | 5,432,459 | -1.01(-1.91%) |
Dec 18, 2017 | 52.96 | 53.37 | 52.84 | 53.07 | 4,211,996 | +0.21(+0.40%) |
Dec 15, 2017 | 52.22 | 53.21 | 52.02 | 52.86 | 12,455,499 | +0.88(+1.69%) |
Dec 14, 2017 | 51.58 | 52.29 | 51.50 | 51.98 | 5,350,235 | +0.41(+0.80%) |
Dec 13, 2017 | 51.70 | 51.78 | 51.29 | 51.57 | 3,664,966 | -0.27(-0.53%) |
Dec 12, 2017 | 51.85 | 52.49 | 51.67 | 51.85 | 3,223,877 | +0.02(+0.05%) |
Dec 11, 2017 | 51.82 | 52.32 | 51.72 | 51.82 | 3,443,964 | -0.23(-0.45%) |
Dec 08, 2017 | 52.06 | 52.21 | 51.41 | 52.06 | 3,836,884 | +0.60(+1.17%) |
Dec 07, 2017 | 50.73 | 51.51 | 50.65 | 51.45 | 4,182,648 | +0.43(+0.85%) |
Dec 06, 2017 | 51.71 | 51.82 | 50.87 | 51.02 | 2,927,716 | -0.87(-1.67%) |
Dec 05, 2017 | 50.99 | 52.59 | 50.77 | 51.89 | 5,293,904 | +1.00(+1.96%) |
Dec 04, 2017 | 50.59 | 51.71 | 50.45 | 50.89 | 5,277,410 | +0.37(+0.73%) |
Dec 01, 2017 | 50.51 | 50.70 | 49.81 | 50.52 | 6,452,694 | +0.17(+0.34%) |
Nov 30, 2017 | 49.60 | 50.47 | 49.40 | 50.35 | 6,074,452 | +0.99(+2.00%) |
Nov 29, 2017 | 49.85 | 50.04 | 49.00 | 49.36 | 5,262,654 | -0.66(-1.32%) |
Nov 28, 2017 | 50.08 | 50.15 | 49.57 | 50.02 | 3,594,551 | +0.27(+0.55%) |
Nov 27, 2017 | 49.81 | 50.21 | 49.52 | 49.75 | 7,951,815 | -0.12(-0.24%) |
Nov 24, 2017 | 49.97 | 50.05 | 49.51 | 49.87 | 1,750,617 | +0.02(+0.03%) |
Nov 22, 2017 | 50.13 | 50.17 | 49.25 | 49.85 | 3,676,743 | -0.23(-0.45%) |
Nov 21, 2017 | 50.00 | 50.14 | 49.69 | 50.08 | 3,150,464 | +0.28(+0.57%) |
Nov 20, 2017 | 49.93 | 50.27 | 49.65 | 49.80 | 3,201,168 | -0.27(-0.53%) |
Nov 17, 2017 | 49.73 | 50.21 | 49.56 | 50.06 | 3,975,196 | +0.21(+0.42%) |
Nov 16, 2017 | 49.45 | 50.31 | 49.16 | 49.85 | 4,952,090 | +0.41(+0.83%) |
Nov 15, 2017 | 48.60 | 49.69 | 48.32 | 49.44 | 5,900,217 | -0.78(-1.55%) |
Nov 14, 2017 | 49.78 | 50.39 | 49.49 | 50.22 | 5,615,720 | +0.54(+1.08%) |
Nov 13, 2017 | 49.36 | 49.97 | 49.30 | 49.69 | 3,534,351 | +0.38(+0.78%) |
Nov 10, 2017 | 49.51 | 49.75 | 49.22 | 49.31 | 4,030,921 | +0.05(+0.10%) |
Nov 09, 2017 | 50.02 | 50.11 | 48.65 | 49.26 | 6,276,141 | -1.25(-2.47%) |
Nov 08, 2017 | 50.56 | 50.66 | 49.98 | 50.50 | 6,051,354 | +0.09(+0.17%) |
Nov 07, 2017 | 49.99 | 50.42 | 49.64 | 50.42 | 4,663,477 | +0.61(+1.22%) |
Nov 06, 2017 | 49.80 | 49.95 | 49.61 | 49.81 | 4,625,830 | +0.12(+0.24%) |
Nov 03, 2017 | 49.74 | 50.15 | 49.45 | 49.69 | 4,582,448 | +0.02(+0.05%) |
Nov 02, 2017 | 48.78 | 49.80 | 48.63 | 49.66 | 6,529,408 | +1.02(+2.10%) |