Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.27 | 54.68 | 53.78 | 54.33 | 3,943,264 | +0.14(+0.25%) |
Jan 30, 2018 | 53.98 | 54.44 | 53.98 | 54.20 | 3,496,157 | +0.14(+0.27%) |
Jan 29, 2018 | 54.34 | 54.57 | 54.03 | 54.05 | 2,664,329 | -0.45(-0.83%) |
Jan 26, 2018 | 54.08 | 54.60 | 53.94 | 54.51 | 2,949,505 | +0.34(+0.62%) |
Jan 25, 2018 | 53.74 | 54.52 | 53.71 | 54.17 | 2,765,624 | +0.49(+0.91%) |
Jan 24, 2018 | 53.48 | 54.13 | 53.46 | 53.69 | 5,311,051 | +0.30(+0.55%) |
Jan 23, 2018 | 53.42 | 53.70 | 53.06 | 53.39 | 2,241,993 | -0.19(-0.36%) |
Jan 22, 2018 | 53.41 | 53.60 | 52.87 | 53.58 | 2,665,659 | +0.44(+0.83%) |
Jan 19, 2018 | 52.61 | 53.46 | 52.49 | 53.14 | 4,330,560 | +0.65(+1.25%) |
Jan 18, 2018 | 52.95 | 52.95 | 52.14 | 52.49 | 4,299,473 | -0.57(-1.07%) |
Jan 17, 2018 | 52.83 | 53.75 | 52.75 | 53.06 | 4,775,521 | +0.45(+0.86%) |
Jan 16, 2018 | 52.05 | 52.81 | 51.90 | 52.60 | 5,870,232 | +1.00(+1.93%) |
Jan 12, 2018 | 51.60 | 51.60 | 51.60 | 0 | -1.03(-1.96%) | |
Jan 11, 2018 | 53.68 | 53.68 | 52.31 | 52.63 | 4,885,454 | -0.83(-1.55%) |
Jan 10, 2018 | 54.52 | 54.61 | 53.30 | 53.46 | 4,236,870 | -1.40(-2.56%) |
Jan 09, 2018 | 55.20 | 55.21 | 54.72 | 54.87 | 3,824,369 | -0.31(-0.56%) |
Jan 08, 2018 | 54.94 | 55.21 | 54.74 | 55.18 | 2,433,313 | +0.18(+0.33%) |
Jan 05, 2018 | 54.92 | 55.19 | 54.72 | 55.00 | 2,772,798 | +0.17(+0.31%) |
Jan 04, 2018 | 54.03 | 54.86 | 53.84 | 54.83 | 3,057,191 | +0.86(+1.60%) |
Jan 03, 2018 | 54.33 | 54.35 | 53.77 | 53.97 | 2,787,224 | -0.26(-0.47%) |
Jan 02, 2018 | 54.27 | 54.38 | 54.09 | 54.22 | 3,733,341 | -0.01(-0.01%) |
Dec 29, 2017 | 54.23 | 54.23 | 54.23 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 54.43 | 54.55 | 54.06 | 54.27 | 1,928,665 | -0.21(-0.38%) |
Dec 27, 2017 | 54.41 | 54.81 | 54.32 | 54.48 | 2,009,587 | +0.11(+0.21%) |
Dec 26, 2017 | 54.21 | 54.42 | 54.09 | 54.37 | 1,720,866 | +0.04(+0.07%) |
Dec 22, 2017 | 54.07 | 54.44 | 53.98 | 54.33 | 3,074,059 | +0.36(+0.67%) |
Dec 21, 2017 | 53.37 | 54.12 | 53.31 | 53.97 | 4,338,998 | +0.62(+1.17%) |
Dec 20, 2017 | 52.43 | 53.57 | 51.96 | 53.34 | 6,679,217 | +1.12(+2.14%) |
Dec 19, 2017 | 52.59 | 52.67 | 52.16 | 52.23 | 6,231,656 | -0.14(-0.26%) |
Dec 18, 2017 | 51.93 | 52.75 | 51.77 | 52.36 | 5,714,715 | +0.52(+1.00%) |
Dec 15, 2017 | 52.00 | 52.59 | 51.29 | 51.84 | 8,823,236 | -0.05(-0.09%) |
Dec 14, 2017 | 52.45 | 52.55 | 51.86 | 51.89 | 3,780,572 | -0.62(-1.18%) |
Dec 13, 2017 | 52.83 | 52.91 | 52.48 | 52.51 | 3,790,653 | -0.10(-0.18%) |
Dec 12, 2017 | 52.61 | 53.14 | 52.59 | 52.61 | 2,689,803 | -0.48(-0.90%) |
Dec 11, 2017 | 53.02 | 53.15 | 52.69 | 53.09 | 2,215,591 | +0.02(+0.03%) |
Dec 08, 2017 | 53.50 | 53.63 | 52.94 | 53.07 | 2,959,942 | -0.59(-1.10%) |
Dec 07, 2017 | 54.25 | 54.35 | 53.64 | 53.66 | 2,204,880 | -0.69(-1.26%) |
Dec 06, 2017 | 54.22 | 54.48 | 53.95 | 54.35 | 2,358,251 | +0.13(+0.24%) |
Dec 05, 2017 | 53.97 | 54.48 | 53.67 | 54.22 | 5,573,555 | +0.34(+0.64%) |
Dec 04, 2017 | 52.77 | 54.02 | 52.65 | 53.88 | 5,265,662 | +1.24(+2.35%) |
Dec 01, 2017 | 52.67 | 53.07 | 51.92 | 52.64 | 4,174,155 | -0.14(-0.26%) |
Nov 30, 2017 | 53.28 | 53.63 | 52.44 | 52.78 | 5,648,372 | -0.08(-0.15%) |
Nov 29, 2017 | 51.90 | 53.60 | 51.90 | 52.86 | 4,082,447 | +0.68(+1.30%) |
Nov 28, 2017 | 51.62 | 52.19 | 51.26 | 52.18 | 2,604,245 | +0.69(+1.34%) |
Nov 27, 2017 | 51.35 | 51.70 | 50.96 | 51.49 | 2,373,316 | +0.11(+0.22%) |
Nov 24, 2017 | 51.40 | 51.46 | 51.04 | 51.38 | 1,007,863 | +0.17(+0.34%) |
Nov 22, 2017 | 51.39 | 51.39 | 50.77 | 51.20 | 2,238,555 | +0.28(+0.56%) |
Nov 21, 2017 | 51.65 | 51.65 | 50.70 | 50.92 | 4,897,935 | -0.96(-1.85%) |
Nov 20, 2017 | 51.65 | 52.40 | 51.63 | 51.88 | 5,197,839 | +0.16(+0.31%) |
Nov 17, 2017 | 51.42 | 52.10 | 51.38 | 51.72 | 5,835,493 | +0.06(+0.12%) |
Nov 16, 2017 | 50.68 | 51.70 | 50.55 | 51.65 | 3,726,668 | +1.22(+2.42%) |
Nov 15, 2017 | 51.43 | 51.43 | 49.85 | 50.44 | 5,754,618 | -1.14(-2.21%) |
Nov 14, 2017 | 50.44 | 51.63 | 50.33 | 51.58 | 5,396,506 | +1.12(+2.23%) |
Nov 13, 2017 | 51.12 | 51.43 | 50.34 | 50.45 | 4,321,014 | -0.74(-1.45%) |
Nov 10, 2017 | 49.88 | 51.58 | 49.78 | 51.20 | 7,855,015 | +1.12(+2.24%) |
Nov 09, 2017 | 49.61 | 50.18 | 49.44 | 50.07 | 5,814,266 | +0.36(+0.73%) |
Nov 08, 2017 | 48.27 | 49.83 | 48.16 | 49.71 | 5,844,290 | +1.57(+3.25%) |
Nov 07, 2017 | 47.67 | 48.58 | 47.58 | 48.14 | 7,987,180 | +0.51(+1.06%) |
Nov 06, 2017 | 48.94 | 48.94 | 47.63 | 47.63 | 4,530,300 | -1.39(-2.84%) |
Nov 03, 2017 | 49.41 | 49.45 | 48.78 | 49.03 | 3,882,777 | -0.33(-0.67%) |
Nov 02, 2017 | 49.72 | 49.91 | 49.32 | 49.36 | 4,214,437 | -0.50(-1.00%) |