Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.76 | 56.05 | 55.66 | 55.86 | 1,196,402 | +0.19(+0.35%) |
Jan 30, 2018 | 55.91 | 55.99 | 55.66 | 55.67 | 599,051 | -0.57(-1.01%) |
Jan 29, 2018 | 56.59 | 56.68 | 56.20 | 56.24 | 451,183 | -0.33(-0.59%) |
Jan 26, 2018 | 56.38 | 56.59 | 56.16 | 56.57 | 242,904 | +0.31(+0.55%) |
Jan 25, 2018 | 56.53 | 56.53 | 56.09 | 56.26 | 456,061 | -0.09(-0.15%) |
Jan 24, 2018 | 56.38 | 56.51 | 55.99 | 56.35 | 475,778 | +0.21(+0.37%) |
Jan 23, 2018 | 55.96 | 56.19 | 55.76 | 56.14 | 733,543 | +0.16(+0.28%) |
Jan 22, 2018 | 55.52 | 55.99 | 55.52 | 55.99 | 991,960 | +0.47(+0.86%) |
Jan 19, 2018 | 55.29 | 55.52 | 55.21 | 55.51 | 308,161 | +0.36(+0.66%) |
Jan 18, 2018 | 55.38 | 55.38 | 55.07 | 55.15 | 231,885 | -0.15(-0.27%) |
Jan 17, 2018 | 55.03 | 55.37 | 54.70 | 55.30 | 906,320 | +0.43(+0.78%) |
Jan 16, 2018 | 55.39 | 55.49 | 54.69 | 54.87 | 874,265 | -0.10(-0.18%) |
Jan 12, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.31(+0.57%) | |
Jan 11, 2018 | 54.68 | 54.68 | 54.44 | 54.66 | 1,856,683 | +0.23(+0.42%) |
Jan 10, 2018 | 54.21 | 54.63 | 54.17 | 54.43 | 867,877 | +0.16(+0.30%) |
Jan 09, 2018 | 54.28 | 54.49 | 54.19 | 54.27 | 783,206 | +0.19(+0.35%) |
Jan 08, 2018 | 54.05 | 54.14 | 53.88 | 54.08 | 268,734 | +0.05(+0.09%) |
Jan 05, 2018 | 54.05 | 54.08 | 53.77 | 54.03 | 653,478 | +0.22(+0.40%) |
Jan 04, 2018 | 53.77 | 54.21 | 53.73 | 53.81 | 454,378 | +0.26(+0.48%) |
Jan 03, 2018 | 53.37 | 53.63 | 53.37 | 53.55 | 667,091 | +0.18(+0.34%) |
Jan 02, 2018 | 53.73 | 53.74 | 53.20 | 53.37 | 559,816 | -0.12(-0.22%) |
Dec 29, 2017 | 53.49 | 53.49 | 53.49 | 0 | -0.21(-0.40%) | |
Dec 28, 2017 | 53.63 | 53.72 | 53.50 | 53.71 | 211,317 | +0.24(+0.44%) |
Dec 27, 2017 | 53.44 | 53.51 | 53.34 | 53.47 | 250,325 | +0.07(+0.13%) |
Dec 26, 2017 | 53.52 | 53.62 | 53.28 | 53.40 | 242,678 | -0.09(-0.17%) |
Dec 22, 2017 | 53.61 | 53.71 | 53.25 | 53.49 | 506,382 | -0.01(-0.02%) |
Dec 21, 2017 | 53.46 | 53.63 | 53.41 | 53.50 | 331,585 | +0.27(+0.51%) |
Dec 20, 2017 | 53.79 | 53.79 | 53.19 | 53.22 | 278,136 | -0.20(-0.38%) |
Dec 19, 2017 | 54.06 | 54.12 | 53.41 | 53.42 | 366,118 | -0.38(-0.71%) |
Dec 18, 2017 | 53.84 | 54.01 | 53.71 | 53.81 | 411,124 | +0.39(+0.73%) |
Dec 15, 2017 | 53.25 | 53.64 | 53.14 | 53.41 | 1,643,196 | +0.50(+0.94%) |
Dec 14, 2017 | 53.39 | 53.43 | 52.91 | 52.91 | 555,474 | -0.28(-0.52%) |
Dec 13, 2017 | 53.71 | 53.82 | 53.18 | 53.19 | 668,096 | -0.49(-0.92%) |
Dec 12, 2017 | 53.43 | 53.85 | 53.30 | 53.69 | 308,824 | +0.44(+0.82%) |
Dec 11, 2017 | 53.41 | 53.41 | 53.14 | 53.25 | 297,418 | -0.06(-0.11%) |
Dec 08, 2017 | 53.26 | 53.31 | 52.99 | 53.31 | 376,572 | +0.28(+0.52%) |
Dec 07, 2017 | 52.73 | 53.17 | 52.68 | 53.03 | 298,080 | +0.19(+0.36%) |
Dec 06, 2017 | 52.84 | 53.02 | 52.73 | 52.84 | 308,427 | -0.07(-0.13%) |
Dec 05, 2017 | 53.31 | 53.40 | 52.86 | 52.91 | 1,121,877 | -0.28(-0.53%) |
Dec 04, 2017 | 53.58 | 53.63 | 53.19 | 53.19 | 1,337,729 | +0.36(+0.68%) |
Dec 01, 2017 | 52.83 | 53.00 | 52.13 | 52.83 | 2,173,209 | +0.08(+0.15%) |
Nov 30, 2017 | 52.85 | 53.29 | 52.57 | 52.75 | 452,686 | +0.25(+0.48%) |
Nov 29, 2017 | 52.33 | 52.72 | 52.24 | 52.50 | 490,138 | +0.55(+1.06%) |
Nov 28, 2017 | 51.09 | 52.00 | 51.07 | 51.95 | 442,051 | +0.90(+1.76%) |
Nov 27, 2017 | 51.06 | 51.26 | 51.04 | 51.05 | 225,167 | -0.02(-0.04%) |
Nov 24, 2017 | 51.22 | 51.22 | 51.06 | 51.07 | 61,827 | -0.00(-0.01%) |
Nov 22, 2017 | 51.26 | 51.34 | 51.06 | 51.07 | 153,629 | -0.18(-0.36%) |
Nov 21, 2017 | 51.18 | 51.28 | 51.07 | 51.26 | 212,893 | +0.23(+0.45%) |
Nov 20, 2017 | 50.94 | 51.11 | 50.86 | 51.02 | 342,544 | +0.17(+0.34%) |
Nov 17, 2017 | 50.82 | 50.93 | 50.72 | 50.85 | 331,998 | -0.09(-0.18%) |
Nov 16, 2017 | 50.98 | 51.14 | 50.93 | 50.94 | 728,517 | +0.08(+0.16%) |
Nov 15, 2017 | 50.62 | 51.02 | 50.46 | 50.86 | 209,367 | -0.05(-0.11%) |
Nov 14, 2017 | 50.65 | 50.92 | 50.65 | 50.92 | 173,083 | +0.01(+0.03%) |
Nov 13, 2017 | 50.64 | 50.97 | 50.60 | 50.90 | 162,666 | +0.12(+0.25%) |
Nov 10, 2017 | 50.89 | 50.93 | 50.76 | 50.78 | 527,808 | -0.10(-0.20%) |
Nov 09, 2017 | 50.71 | 50.99 | 50.47 | 50.88 | 599,985 | -0.12(-0.24%) |
Nov 08, 2017 | 51.07 | 51.19 | 50.89 | 51.00 | 473,860 | -0.16(-0.31%) |
Nov 07, 2017 | 51.60 | 51.74 | 51.04 | 51.16 | 380,923 | -0.41(-0.80%) |
Nov 06, 2017 | 51.47 | 51.65 | 51.43 | 51.57 | 232,634 | +0.10(+0.19%) |
Nov 03, 2017 | 51.43 | 51.52 | 51.30 | 51.47 | 650,012 | -0.13(-0.26%) |
Nov 02, 2017 | 51.27 | 51.65 | 51.11 | 51.61 | 497,800 | +0.38(+0.74%) |