Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.29 | 56.73 | 55.85 | 56.45 | 9,572 | -0.37(-0.65%) |
Jan 30, 2018 | 56.38 | 56.83 | 56.38 | 56.83 | 19,407 | -0.59(-1.03%) |
Jan 29, 2018 | 57.73 | 57.79 | 56.89 | 57.42 | 5,842 | -0.76(-1.31%) |
Jan 26, 2018 | 56.72 | 58.73 | 56.72 | 58.18 | 10,541 | +1.49(+2.62%) |
Jan 25, 2018 | 56.68 | 57.14 | 56.55 | 56.69 | 5,475 | +0.18(+0.32%) |
Jan 24, 2018 | 56.13 | 56.70 | 56.13 | 56.51 | 7,948 | +0.66(+1.17%) |
Jan 23, 2018 | 55.91 | 56.17 | 55.69 | 55.85 | 9,578 | -0.26(-0.45%) |
Jan 22, 2018 | 55.83 | 56.43 | 55.65 | 56.11 | 16,133 | -0.21(-0.37%) |
Jan 19, 2018 | 56.01 | 56.33 | 55.91 | 56.32 | 13,213 | +0.28(+0.50%) |
Jan 18, 2018 | 56.05 | 56.05 | 55.91 | 56.04 | 2,659 | -0.06(-0.11%) |
Jan 17, 2018 | 55.93 | 56.33 | 55.79 | 56.10 | 5,676 | +0.16(+0.29%) |
Jan 16, 2018 | 54.84 | 55.93 | 54.84 | 55.93 | 5,867 | +1.54(+2.83%) |
Jan 12, 2018 | 54.39 | 54.39 | 54.39 | 0 | +0.38(+0.71%) | |
Jan 11, 2018 | 53.99 | 54.14 | 53.18 | 54.01 | 7,076 | +0.18(+0.34%) |
Jan 10, 2018 | 53.86 | 54.19 | 53.57 | 53.83 | 7,844 | -0.11(-0.20%) |
Jan 09, 2018 | 53.51 | 54.07 | 53.42 | 53.94 | 15,185 | +0.55(+1.02%) |
Jan 08, 2018 | 53.13 | 53.40 | 52.76 | 53.39 | 51,450 | +0.25(+0.46%) |
Jan 05, 2018 | 52.77 | 53.50 | 52.77 | 53.15 | 4,103 | +0.32(+0.60%) |
Jan 04, 2018 | 53.65 | 53.72 | 52.51 | 52.83 | 14,976 | -0.29(-0.55%) |
Jan 03, 2018 | 52.92 | 53.55 | 52.92 | 53.12 | 3,586 | +0.36(+0.69%) |
Jan 02, 2018 | 52.20 | 52.92 | 52.20 | 52.75 | 8,480 | +0.53(+1.01%) |
Dec 29, 2017 | 52.23 | 52.23 | 52.23 | 0 | +0.14(+0.26%) | |
Dec 28, 2017 | 51.59 | 52.41 | 51.59 | 52.09 | 11,925 | +0.23(+0.44%) |
Dec 27, 2017 | 51.52 | 51.95 | 51.52 | 51.86 | 12,520 | -0.08(-0.16%) |
Dec 26, 2017 | 51.47 | 52.67 | 51.47 | 51.94 | 8,121 | +0.11(+0.21%) |
Dec 22, 2017 | 52.50 | 52.50 | 51.38 | 51.83 | 9,018 | -0.36(-0.68%) |
Dec 21, 2017 | 53.54 | 53.54 | 51.49 | 52.19 | 12,960 | -1.14(-2.14%) |
Dec 20, 2017 | 54.14 | 54.14 | 52.65 | 53.33 | 6,837 | -0.72(-1.33%) |
Dec 19, 2017 | 54.43 | 54.49 | 53.88 | 54.05 | 2,655 | -0.69(-1.27%) |
Dec 18, 2017 | 54.30 | 56.23 | 54.30 | 54.74 | 15,815 | +0.44(+0.81%) |
Dec 15, 2017 | 53.32 | 54.31 | 53.19 | 54.30 | 5,274 | +0.98(+1.83%) |
Dec 14, 2017 | 53.59 | 53.91 | 52.70 | 53.33 | 12,993 | -0.27(-0.51%) |
Dec 13, 2017 | 53.55 | 53.83 | 52.57 | 53.60 | 4,851 | -0.09(-0.17%) |
Dec 12, 2017 | 53.21 | 54.47 | 52.56 | 53.69 | 17,893 | +0.39(+0.74%) |
Dec 11, 2017 | 53.07 | 53.65 | 52.78 | 53.30 | 5,096 | +0.38(+0.72%) |
Dec 08, 2017 | 52.93 | 53.20 | 52.14 | 52.92 | 7,416 | +0.29(+0.55%) |
Dec 07, 2017 | 51.86 | 52.94 | 51.86 | 52.63 | 4,398 | +0.70(+1.35%) |
Dec 06, 2017 | 52.13 | 52.14 | 51.04 | 51.92 | 5,794 | -0.61(-1.16%) |
Dec 05, 2017 | 52.50 | 52.58 | 51.77 | 52.54 | 4,142 | -0.16(-0.31%) |
Dec 04, 2017 | 52.94 | 53.13 | 52.04 | 52.70 | 5,581 | +0.31(+0.59%) |
Dec 01, 2017 | 53.40 | 53.40 | 51.96 | 52.39 | 5,771 | -0.49(-0.93%) |
Nov 30, 2017 | 53.05 | 53.49 | 52.28 | 52.88 | 15,713 | -0.07(-0.14%) |
Nov 29, 2017 | 51.90 | 53.50 | 51.90 | 52.96 | 13,011 | +1.09(+2.11%) |
Nov 28, 2017 | 51.95 | 52.10 | 51.51 | 51.86 | 16,921 | +0.25(+0.48%) |
Nov 27, 2017 | 52.90 | 53.31 | 51.62 | 51.61 | 16,556 | -1.29(-2.45%) |
Nov 24, 2017 | 53.15 | 53.15 | 52.45 | 52.91 | 4,170 | +0.06(+0.12%) |
Nov 22, 2017 | 53.23 | 53.26 | 52.45 | 52.85 | 4,616 | -0.58(-1.09%) |
Nov 21, 2017 | 52.58 | 53.43 | 52.26 | 53.43 | 13,269 | +1.12(+2.14%) |
Nov 20, 2017 | 52.88 | 52.89 | 52.16 | 52.31 | 6,247 | -0.89(-1.68%) |
Nov 17, 2017 | 52.21 | 53.20 | 52.21 | 53.20 | 6,180 | +0.93(+1.78%) |
Nov 16, 2017 | 50.74 | 52.47 | 50.74 | 52.27 | 25,069 | +0.47(+0.92%) |
Nov 15, 2017 | 52.44 | 54.27 | 51.73 | 51.80 | 22,247 | -0.78(-1.49%) |
Nov 14, 2017 | 53.27 | 53.27 | 52.58 | 52.58 | 7,107 | -0.70(-1.32%) |
Nov 13, 2017 | 53.12 | 53.32 | 52.39 | 53.28 | 9,325 | +0.08(+0.15%) |
Nov 10, 2017 | 53.80 | 53.80 | 52.98 | 53.20 | 13,510 | -0.36(-0.66%) |
Nov 09, 2017 | 53.30 | 53.95 | 53.30 | 53.56 | 9,346 | +0.01(+0.02%) |
Nov 08, 2017 | 53.95 | 54.16 | 53.09 | 53.55 | 3,880 | +0.02(+0.03%) |
Nov 07, 2017 | 54.05 | 54.05 | 53.26 | 53.53 | 5,749 | -0.38(-0.71%) |
Nov 06, 2017 | 53.77 | 54.12 | 53.04 | 53.91 | 21,783 | +0.46(+0.85%) |
Nov 03, 2017 | 53.42 | 54.66 | 51.33 | 53.46 | 21,518 | -0.08(-0.15%) |
Nov 02, 2017 | 53.34 | 53.77 | 53.26 | 53.54 | 2,054 | -0.05(-0.10%) |