Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.63 | 56.80 | 55.95 | 56.24 | 647,664 | +0.60(+1.07%) |
Jan 30, 2018 | 56.03 | 56.03 | 55.45 | 55.65 | 1,005,588 | -1.48(-2.59%) |
Jan 29, 2018 | 57.85 | 57.89 | 57.13 | 57.13 | 733,287 | -1.06(-1.83%) |
Jan 26, 2018 | 57.42 | 58.23 | 57.39 | 58.19 | 1,220,421 | +1.28(+2.24%) |
Jan 25, 2018 | 56.41 | 57.05 | 56.07 | 56.91 | 967,321 | +0.59(+1.04%) |
Jan 24, 2018 | 56.39 | 57.01 | 55.69 | 56.33 | 1,469,125 | +0.17(+0.30%) |
Jan 23, 2018 | 55.69 | 56.17 | 55.40 | 56.16 | 531,842 | +0.54(+0.96%) |
Jan 22, 2018 | 55.44 | 55.72 | 55.06 | 55.62 | 639,019 | +0.18(+0.32%) |
Jan 19, 2018 | 55.53 | 55.70 | 55.18 | 55.44 | 376,608 | +0.32(+0.59%) |
Jan 18, 2018 | 55.30 | 55.35 | 54.79 | 55.12 | 903,716 | -0.07(-0.12%) |
Jan 17, 2018 | 54.71 | 55.37 | 54.39 | 55.19 | 651,845 | +0.91(+1.68%) |
Jan 16, 2018 | 55.11 | 55.68 | 54.06 | 54.27 | 800,812 | -0.29(-0.53%) |
Jan 12, 2018 | 54.56 | 54.56 | 54.56 | 0 | +0.37(+0.68%) | |
Jan 11, 2018 | 54.06 | 54.21 | 53.88 | 54.20 | 379,794 | +0.26(+0.49%) |
Jan 10, 2018 | 54.16 | 54.22 | 53.58 | 53.93 | 490,334 | -0.76(-1.39%) |
Jan 09, 2018 | 54.95 | 55.09 | 54.22 | 54.69 | 600,348 | +0.07(+0.12%) |
Jan 08, 2018 | 54.02 | 54.71 | 53.99 | 54.62 | 1,110,860 | +0.65(+1.20%) |
Jan 05, 2018 | 53.31 | 53.98 | 53.29 | 53.98 | 622,833 | +0.95(+1.78%) |
Jan 04, 2018 | 53.01 | 53.31 | 52.72 | 53.03 | 738,840 | +0.50(+0.96%) |
Jan 03, 2018 | 52.66 | 52.73 | 52.26 | 52.53 | 709,833 | +0.32(+0.60%) |
Jan 02, 2018 | 50.48 | 52.26 | 50.48 | 52.21 | 915,841 | +2.31(+4.62%) |
Dec 29, 2017 | 49.91 | 49.91 | 49.91 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 50.33 | 50.39 | 49.83 | 49.87 | 151,593 | -0.18(-0.36%) |
Dec 27, 2017 | 49.85 | 50.24 | 49.64 | 50.05 | 327,046 | +0.25(+0.50%) |
Dec 26, 2017 | 50.04 | 50.14 | 49.47 | 49.80 | 186,155 | -0.32(-0.65%) |
Dec 22, 2017 | 50.31 | 50.37 | 49.92 | 50.13 | 194,762 | -0.09(-0.19%) |
Dec 21, 2017 | 49.84 | 50.45 | 49.74 | 50.22 | 490,112 | +0.75(+1.51%) |
Dec 20, 2017 | 49.80 | 49.88 | 49.07 | 49.47 | 208,036 | -0.26(-0.53%) |
Dec 19, 2017 | 50.04 | 50.24 | 49.62 | 49.74 | 657,715 | +0.07(+0.15%) |
Dec 18, 2017 | 49.22 | 49.72 | 49.06 | 49.66 | 1,034,168 | +1.74(+3.64%) |
Dec 15, 2017 | 47.72 | 47.95 | 47.26 | 47.92 | 3,444,997 | +0.41(+0.87%) |
Dec 14, 2017 | 47.95 | 48.08 | 47.44 | 47.51 | 519,372 | -0.61(-1.28%) |
Dec 13, 2017 | 47.35 | 48.23 | 47.32 | 48.12 | 875,303 | +1.19(+2.53%) |
Dec 12, 2017 | 47.53 | 47.60 | 46.73 | 46.93 | 1,515,162 | -1.09(-2.28%) |
Dec 11, 2017 | 47.47 | 48.04 | 47.39 | 48.03 | 682,468 | +1.05(+2.24%) |
Dec 08, 2017 | 47.57 | 47.95 | 46.93 | 46.98 | 1,708,342 | +0.35(+0.76%) |
Dec 07, 2017 | 46.28 | 46.88 | 46.11 | 46.62 | 412,017 | +0.48(+1.04%) |
Dec 06, 2017 | 45.45 | 46.26 | 45.45 | 46.14 | 496,517 | -0.04(-0.09%) |
Dec 05, 2017 | 45.96 | 46.56 | 45.46 | 46.19 | 896,478 | -0.13(-0.27%) |
Dec 04, 2017 | 47.59 | 47.62 | 45.91 | 46.31 | 818,257 | -0.53(-1.13%) |
Dec 01, 2017 | 47.11 | 47.50 | 46.71 | 46.84 | 970,066 | -0.84(-1.77%) |
Nov 30, 2017 | 48.14 | 48.17 | 47.47 | 47.68 | 488,639 | -0.28(-0.58%) |
Nov 29, 2017 | 49.44 | 49.44 | 47.23 | 47.96 | 1,428,831 | -1.66(-3.34%) |
Nov 28, 2017 | 50.18 | 50.25 | 49.43 | 49.62 | 801,016 | -0.34(-0.67%) |
Nov 27, 2017 | 50.80 | 50.80 | 49.95 | 49.96 | 1,032,283 | -0.99(-1.95%) |
Nov 24, 2017 | 51.11 | 51.21 | 50.76 | 50.95 | 373,651 | -0.61(-1.19%) |
Nov 22, 2017 | 51.67 | 51.84 | 51.45 | 51.56 | 968,392 | +0.13(+0.25%) |
Nov 21, 2017 | 51.47 | 51.83 | 51.31 | 51.44 | 846,363 | +0.45(+0.89%) |
Nov 20, 2017 | 50.99 | 51.35 | 50.83 | 50.98 | 1,031,913 | +0.38(+0.75%) |
Nov 17, 2017 | 50.55 | 50.91 | 50.35 | 50.60 | 353,434 | +0.24(+0.47%) |
Nov 16, 2017 | 49.73 | 50.49 | 49.67 | 50.37 | 737,327 | +1.07(+2.17%) |
Nov 15, 2017 | 48.42 | 49.33 | 47.97 | 49.30 | 761,313 | +0.56(+1.14%) |
Nov 14, 2017 | 49.43 | 49.65 | 48.51 | 48.74 | 532,915 | -0.91(-1.83%) |
Nov 13, 2017 | 49.24 | 49.79 | 49.06 | 49.65 | 538,795 | +0.66(+1.34%) |
Nov 10, 2017 | 49.55 | 49.60 | 48.92 | 49.00 | 401,193 | -0.49(-0.99%) |