Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.54 | 52.63 | 51.97 | 52.13 | 3,167,532 | +0.00(+0.00%) |
Jan 30, 2018 | 52.24 | 52.27 | 52.00 | 52.13 | 2,024,866 | +0.53(+1.02%) |
Jan 29, 2018 | 51.39 | 51.79 | 51.30 | 51.60 | 1,419,133 | -0.56(-1.08%) |
Jan 26, 2018 | 52.24 | 52.25 | 51.89 | 52.17 | 1,081,176 | +0.02(+0.03%) |
Jan 25, 2018 | 52.66 | 52.69 | 52.01 | 52.15 | 2,000,463 | -0.66(-1.25%) |
Jan 24, 2018 | 52.85 | 52.88 | 52.58 | 52.81 | 1,412,957 | +0.30(+0.57%) |
Jan 23, 2018 | 52.51 | 52.75 | 52.35 | 52.51 | 1,185,536 | +0.22(+0.42%) |
Jan 22, 2018 | 52.08 | 52.31 | 51.99 | 52.29 | 1,321,452 | -0.04(-0.07%) |
Jan 19, 2018 | 52.07 | 52.42 | 52.01 | 52.33 | 1,652,338 | +0.86(+1.67%) |
Jan 18, 2018 | 51.12 | 51.57 | 51.09 | 51.47 | 2,120,775 | +0.22(+0.42%) |
Jan 17, 2018 | 51.47 | 51.55 | 51.07 | 51.25 | 1,925,160 | +0.39(+0.77%) |
Jan 16, 2018 | 50.61 | 50.96 | 50.58 | 50.86 | 1,347,245 | +0.54(+1.08%) |
Jan 12, 2018 | 50.32 | 50.32 | 50.32 | 0 | +0.46(+0.93%) | |
Jan 11, 2018 | 49.99 | 50.12 | 49.83 | 49.85 | 1,408,822 | -0.10(-0.20%) |
Jan 10, 2018 | 50.14 | 50.17 | 49.69 | 49.95 | 1,618,636 | -0.74(-1.47%) |
Jan 09, 2018 | 50.89 | 51.00 | 50.61 | 50.70 | 1,455,081 | -0.59(-1.15%) |
Jan 08, 2018 | 51.08 | 51.29 | 51.05 | 51.29 | 1,193,971 | -0.03(-0.05%) |
Jan 05, 2018 | 51.09 | 51.34 | 50.96 | 51.31 | 880,468 | +0.44(+0.86%) |
Jan 04, 2018 | 50.91 | 51.19 | 50.84 | 50.88 | 1,362,031 | +0.36(+0.72%) |
Jan 03, 2018 | 50.51 | 50.64 | 50.35 | 50.51 | 1,485,486 | -0.09(-0.18%) |
Jan 02, 2018 | 50.80 | 50.87 | 50.54 | 50.61 | 1,366,740 | -0.46(-0.91%) |
Dec 29, 2017 | 51.07 | 51.07 | 51.07 | 0 | -0.06(-0.12%) | |
Dec 28, 2017 | 51.36 | 51.37 | 51.10 | 51.13 | 693,829 | -0.05(-0.11%) |
Dec 27, 2017 | 51.11 | 51.36 | 51.09 | 51.19 | 850,581 | -0.07(-0.14%) |
Dec 26, 2017 | 51.03 | 51.35 | 51.03 | 51.26 | 321,254 | +0.14(+0.27%) |
Dec 22, 2017 | 50.99 | 51.17 | 50.90 | 51.12 | 1,149,047 | +0.08(+0.16%) |
Dec 21, 2017 | 50.94 | 51.25 | 50.88 | 51.04 | 1,139,103 | -0.16(-0.32%) |
Dec 20, 2017 | 51.52 | 51.52 | 51.11 | 51.20 | 871,999 | -0.42(-0.81%) |
Dec 19, 2017 | 52.03 | 52.16 | 51.62 | 51.62 | 1,061,815 | -0.35(-0.68%) |
Dec 18, 2017 | 51.93 | 52.28 | 51.86 | 51.97 | 988,649 | +0.20(+0.39%) |
Dec 15, 2017 | 51.67 | 51.95 | 51.44 | 51.78 | 1,713,035 | +0.46(+0.90%) |
Dec 14, 2017 | 51.64 | 51.88 | 51.31 | 51.31 | 1,454,238 | -0.80(-1.53%) |
Dec 13, 2017 | 51.83 | 52.30 | 51.78 | 52.11 | 2,234,417 | +0.15(+0.28%) |
Dec 12, 2017 | 51.95 | 52.12 | 51.83 | 51.97 | 2,242,502 | -0.11(-0.21%) |
Dec 11, 2017 | 52.06 | 52.14 | 51.87 | 52.07 | 1,415,240 | -0.24(-0.45%) |
Dec 08, 2017 | 52.07 | 52.32 | 51.94 | 52.31 | 1,127,269 | +0.29(+0.56%) |
Dec 07, 2017 | 52.24 | 52.38 | 52.01 | 52.02 | 1,298,620 | -0.18(-0.35%) |
Dec 06, 2017 | 52.07 | 52.34 | 51.98 | 52.20 | 1,278,148 | +0.28(+0.54%) |
Dec 05, 2017 | 52.01 | 52.20 | 51.78 | 51.92 | 1,093,083 | -0.09(-0.17%) |
Dec 04, 2017 | 51.89 | 52.06 | 51.70 | 52.01 | 1,272,775 | +0.14(+0.28%) |
Dec 01, 2017 | 52.02 | 52.08 | 51.56 | 51.87 | 1,633,010 | -0.49(-0.94%) |
Nov 30, 2017 | 52.65 | 52.65 | 52.13 | 52.36 | 1,342,926 | -0.18(-0.35%) |
Nov 29, 2017 | 52.87 | 52.94 | 52.36 | 52.54 | 1,109,176 | -0.61(-1.14%) |
Nov 28, 2017 | 53.23 | 53.28 | 52.87 | 53.14 | 1,266,557 | +0.77(+1.47%) |
Nov 27, 2017 | 52.76 | 52.78 | 52.20 | 52.37 | 833,714 | -0.09(-0.17%) |
Nov 24, 2017 | 52.30 | 52.53 | 52.29 | 52.46 | 572,069 | +0.84(+1.63%) |
Nov 22, 2017 | 52.02 | 52.05 | 51.36 | 51.62 | 944,808 | -0.21(-0.40%) |
Nov 21, 2017 | 51.59 | 51.90 | 51.59 | 51.83 | 1,493,970 | +0.57(+1.11%) |
Nov 20, 2017 | 51.40 | 51.78 | 51.20 | 51.26 | 1,730,869 | +0.28(+0.55%) |
Nov 17, 2017 | 51.29 | 51.30 | 50.80 | 50.98 | 1,376,574 | -0.67(-1.30%) |
Nov 16, 2017 | 51.62 | 51.78 | 51.47 | 51.65 | 1,601,372 | +0.23(+0.44%) |
Nov 15, 2017 | 51.73 | 51.76 | 51.34 | 51.42 | 1,326,922 | -0.34(-0.65%) |
Nov 14, 2017 | 51.46 | 51.80 | 51.43 | 51.76 | 950,643 | -0.03(-0.05%) |
Nov 13, 2017 | 51.48 | 51.88 | 51.48 | 51.78 | 1,190,167 | -0.15(-0.30%) |
Nov 10, 2017 | 51.50 | 51.95 | 51.50 | 51.94 | 1,549,534 | -0.05(-0.09%) |
Nov 09, 2017 | 51.88 | 52.30 | 51.62 | 51.98 | 1,009,666 | -0.13(-0.24%) |
Nov 08, 2017 | 51.59 | 52.14 | 51.56 | 52.11 | 1,065,006 | +0.56(+1.09%) |
Nov 07, 2017 | 51.47 | 51.68 | 51.31 | 51.55 | 1,305,898 | -0.21(-0.40%) |
Nov 06, 2017 | 51.75 | 51.84 | 51.62 | 51.76 | 1,092,921 | -0.17(-0.33%) |
Nov 03, 2017 | 51.99 | 52.12 | 51.84 | 51.93 | 819,259 | +0.12(+0.23%) |
Nov 02, 2017 | 51.86 | 51.89 | 51.46 | 51.81 | 983,693 | +0.00(+0.00%) |