Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.30 | 56.39 | 55.57 | 55.85 | 8,676,952 | -0.25(-0.45%) |
Jan 30, 2018 | 56.10 | 56.71 | 55.99 | 56.10 | 7,231,710 | -0.78(-1.37%) |
Jan 29, 2018 | 56.69 | 57.02 | 56.47 | 56.88 | 9,587,075 | -0.10(-0.17%) |
Jan 26, 2018 | 56.74 | 57.00 | 56.31 | 56.98 | 11,399,974 | +0.18(+0.32%) |
Jan 25, 2018 | 56.77 | 58.04 | 55.99 | 56.80 | 16,985,830 | +1.35(+2.43%) |
Jan 24, 2018 | 54.81 | 57.65 | 54.57 | 55.45 | 13,113,678 | +2.24(+4.20%) |
Jan 23, 2018 | 53.48 | 53.52 | 52.99 | 53.22 | 9,036,833 | -0.31(-0.57%) |
Jan 22, 2018 | 52.90 | 53.52 | 52.52 | 53.52 | 7,613,736 | +0.23(+0.44%) |
Jan 19, 2018 | 53.22 | 53.62 | 52.98 | 53.29 | 8,194,841 | +0.22(+0.41%) |
Jan 18, 2018 | 52.81 | 53.25 | 52.59 | 53.07 | 6,297,855 | +0.07(+0.14%) |
Jan 17, 2018 | 52.80 | 53.10 | 52.67 | 53.00 | 5,606,614 | +0.49(+0.94%) |
Jan 16, 2018 | 52.91 | 53.14 | 52.32 | 52.51 | 5,794,112 | -0.36(-0.68%) |
Jan 12, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.70 | 52.98 | 52.37 | 52.97 | 4,719,761 | +0.36(+0.68%) |
Jan 10, 2018 | 52.68 | 52.61 | 4,854,343 | -0.08(-0.15%) | ||
Jan 09, 2018 | 52.85 | 52.85 | 52.20 | 52.69 | 8,351,076 | +0.09(+0.17%) |
Jan 08, 2018 | 52.62 | 52.74 | 52.33 | 52.60 | 6,052,218 | -0.15(-0.29%) |
Jan 05, 2018 | 52.79 | 52.84 | 52.43 | 52.75 | 6,527,439 | +0.15(+0.29%) |
Jan 04, 2018 | 53.21 | 53.30 | 52.54 | 52.60 | 6,977,946 | -0.09(-0.17%) |
Jan 03, 2018 | 52.75 | 52.77 | 52.14 | 52.69 | 6,356,845 | +0.12(+0.22%) |
Jan 02, 2018 | 52.04 | 52.94 | 51.70 | 52.57 | 11,309,568 | +1.54(+3.01%) |
Dec 29, 2017 | 51.03 | 51.03 | 51.03 | 0 | -0.35(-0.68%) | |
Dec 28, 2017 | 51.36 | 51.59 | 51.30 | 51.38 | 3,788,415 | -0.01(-0.02%) |
Dec 27, 2017 | 51.05 | 51.51 | 51.02 | 51.39 | 5,864,262 | +0.42(+0.82%) |
Dec 26, 2017 | 51.19 | 50.88 | 50.97 | 3,565,033 | +0.06(+0.12%) | |
Dec 22, 2017 | 50.92 | 51.26 | 50.76 | 50.91 | 6,093,973 | +0.00(+0.00%) |
Dec 21, 2017 | 51.10 | 51.21 | 50.74 | 50.91 | 6,882,776 | -0.08(-0.16%) |
Dec 20, 2017 | 50.74 | 51.23 | 50.43 | 50.99 | 13,361,811 | +0.20(+0.39%) |
Dec 19, 2017 | 50.53 | 50.92 | 50.48 | 50.79 | 7,789,345 | +0.36(+0.71%) |
Dec 18, 2017 | 49.65 | 50.54 | 49.56 | 50.43 | 6,770,026 | +0.80(+1.62%) |
Dec 15, 2017 | 49.21 | 49.68 | 49.04 | 49.63 | 16,389,184 | +0.69(+1.41%) |
Dec 14, 2017 | 49.23 | 49.38 | 48.85 | 48.94 | 6,637,283 | -0.30(-0.60%) |
Dec 13, 2017 | 49.78 | 49.86 | 49.00 | 49.24 | 10,734,154 | -0.57(-1.15%) |
Dec 12, 2017 | 49.81 | 49.96 | 49.32 | 49.81 | 11,027,215 | +0.68(+1.38%) |
Dec 11, 2017 | 48.98 | 49.29 | 48.72 | 49.13 | 4,778,483 | +0.27(+0.55%) |
Dec 08, 2017 | 48.88 | 49.05 | 48.58 | 48.86 | 5,707,668 | -0.04(-0.09%) |
Dec 07, 2017 | 48.97 | 49.13 | 48.60 | 48.90 | 4,945,042 | +0.03(+0.05%) |
Dec 06, 2017 | 49.08 | 49.28 | 48.57 | 48.88 | 8,568,219 | -0.12(-0.24%) |
Dec 05, 2017 | 48.86 | 49.47 | 48.59 | 48.99 | 4,832,246 | +0.07(+0.15%) |
Dec 04, 2017 | 50.20 | 50.26 | 48.90 | 48.92 | 5,131,718 | -1.14(-2.27%) |
Dec 01, 2017 | 50.34 | 50.68 | 49.68 | 50.06 | 5,951,924 | -0.35(-0.69%) |
Nov 30, 2017 | 49.78 | 50.49 | 49.46 | 50.41 | 11,253,961 | +0.71(+1.42%) |
Nov 29, 2017 | 50.16 | 50.34 | 49.52 | 49.70 | 8,138,824 | -0.39(-0.79%) |
Nov 28, 2017 | 50.34 | 50.34 | 49.70 | 50.09 | 7,651,042 | -0.12(-0.23%) |
Nov 27, 2017 | 50.23 | 50.54 | 50.09 | 50.21 | 5,052,796 | +0.02(+0.04%) |
Nov 24, 2017 | 49.94 | 50.25 | 49.84 | 50.19 | 2,402,417 | +0.30(+0.59%) |
Nov 22, 2017 | 50.10 | 50.21 | 49.69 | 49.90 | 3,972,277 | -0.29(-0.57%) |
Nov 21, 2017 | 49.58 | 50.36 | 49.58 | 50.18 | 5,158,694 | +0.74(+1.50%) |
Nov 20, 2017 | 49.77 | 49.79 | 49.30 | 49.44 | 4,136,695 | -0.24(-0.49%) |
Nov 17, 2017 | 49.44 | 49.82 | 49.38 | 49.68 | 7,027,617 | +0.02(+0.04%) |
Nov 16, 2017 | 49.28 | 49.93 | 49.06 | 49.66 | 7,627,265 | +0.63(+1.29%) |
Nov 15, 2017 | 48.99 | 49.25 | 48.77 | 49.03 | 5,591,018 | -0.16(-0.33%) |
Nov 14, 2017 | 49.23 | 49.37 | 48.97 | 49.19 | 6,910,204 | -0.26(-0.52%) |
Nov 13, 2017 | 48.90 | 49.51 | 48.79 | 49.45 | 4,310,503 | +0.45(+0.91%) |
Nov 10, 2017 | 49.39 | 49.47 | 48.62 | 49.00 | 5,628,570 | -0.58(-1.17%) |
Nov 09, 2017 | 49.24 | 49.63 | 49.10 | 49.58 | 4,075,082 | +0.18(+0.36%) |
Nov 08, 2017 | 49.16 | 49.49 | 48.93 | 49.41 | 4,152,212 | +0.08(+0.16%) |
Nov 07, 2017 | 49.32 | 49.41 | 48.89 | 49.33 | 5,417,027 | +0.13(+0.27%) |
Nov 06, 2017 | 49.47 | 49.54 | 49.19 | 49.19 | 3,504,945 | -0.41(-0.83%) |
Nov 03, 2017 | 48.80 | 49.63 | 48.71 | 49.60 | 5,107,335 | +0.98(+2.02%) |
Nov 02, 2017 | 48.33 | 48.87 | 48.25 | 48.62 | 7,775,701 | +0.33(+0.69%) |