Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.05 | 56.15 | 55.55 | 55.94 | 21,094,242 | +0.04(+0.07%) |
Jan 30, 2018 | 56.58 | 56.61 | 55.86 | 55.90 | 30,437,958 | -1.15(-2.02%) |
Jan 29, 2018 | 57.70 | 57.90 | 56.97 | 57.05 | 16,921,210 | -0.87(-1.51%) |
Jan 26, 2018 | 57.74 | 58.03 | 57.62 | 57.93 | 10,416,862 | +0.31(+0.54%) |
Jan 25, 2018 | 58.36 | 58.36 | 57.51 | 57.62 | 15,679,135 | -0.46(-0.79%) |
Jan 24, 2018 | 58.30 | 58.59 | 57.87 | 58.07 | 17,286,534 | -0.16(-0.27%) |
Jan 23, 2018 | 58.43 | 58.49 | 57.94 | 58.23 | 13,625,640 | -0.09(-0.15%) |
Jan 22, 2018 | 57.16 | 58.34 | 57.14 | 58.32 | 22,763,674 | +1.23(+2.16%) |
Jan 19, 2018 | 57.03 | 57.11 | 56.71 | 57.08 | 17,344,360 | -0.07(-0.13%) |
Jan 18, 2018 | 57.41 | 57.56 | 57.05 | 57.16 | 15,406,612 | -0.47(-0.82%) |
Jan 17, 2018 | 57.29 | 57.88 | 56.92 | 57.63 | 18,740,760 | +0.50(+0.88%) |
Jan 16, 2018 | 58.00 | 58.03 | 57.02 | 57.13 | 22,231,274 | -0.73(-1.27%) |
Jan 12, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.55(+0.97%) | |
Jan 11, 2018 | 56.35 | 57.51 | 56.15 | 57.31 | 24,201,172 | +1.15(+2.05%) |
Jan 10, 2018 | 56.16 | 14,478,839 | -0.07(-0.12%) | |||
Jan 09, 2018 | 56.48 | 56.49 | 56.14 | 56.23 | 12,355,493 | -0.14(-0.25%) |
Jan 08, 2018 | 56.01 | 56.40 | 55.86 | 56.37 | 13,083,902 | +0.34(+0.60%) |
Jan 05, 2018 | 55.98 | 56.08 | 55.57 | 56.03 | 19,005,746 | -0.02(-0.04%) |
Jan 04, 2018 | 55.68 | 56.09 | 55.48 | 56.05 | 19,140,946 | +0.34(+0.60%) |
Jan 03, 2018 | 55.01 | 55.86 | 54.95 | 55.72 | 25,819,496 | +0.82(+1.50%) |
Jan 02, 2018 | 54.27 | 54.95 | 54.10 | 54.89 | 19,923,524 | +0.89(+1.65%) |
Dec 29, 2017 | 54.01 | 54.01 | 54.01 | 0 | -0.16(-0.29%) | |
Dec 28, 2017 | 54.07 | 54.16 | 53.98 | 54.16 | 10,656,205 | +0.08(+0.15%) |
Dec 27, 2017 | 54.27 | 54.29 | 53.97 | 54.08 | 14,524,020 | -0.18(-0.33%) |
Dec 26, 2017 | 53.98 | 54.35 | 53.87 | 54.26 | 11,514,440 | +0.47(+0.88%) |
Dec 22, 2017 | 53.74 | 54.01 | 53.51 | 53.79 | 14,264,340 | +0.11(+0.21%) |
Dec 21, 2017 | 52.59 | 53.83 | 52.53 | 53.68 | 22,476,882 | +1.11(+2.12%) |
Dec 20, 2017 | 52.00 | 52.65 | 51.85 | 52.56 | 16,396,537 | +0.73(+1.41%) |
Dec 19, 2017 | 51.99 | 52.13 | 51.71 | 51.83 | 9,050,669 | +0.07(+0.14%) |
Dec 18, 2017 | 51.49 | 52.01 | 51.47 | 51.76 | 12,926,148 | +0.40(+0.77%) |
Dec 15, 2017 | 51.77 | 51.77 | 51.29 | 51.36 | 13,585,416 | -0.05(-0.09%) |
Dec 14, 2017 | 51.40 | 51.77 | 51.38 | 51.41 | 15,870,688 | -0.19(-0.36%) |
Dec 13, 2017 | 51.67 | 51.78 | 51.44 | 51.59 | 12,412,984 | -0.07(-0.14%) |
Dec 12, 2017 | 51.67 | 52.07 | 51.59 | 51.67 | 15,837,532 | -0.14(-0.27%) |
Dec 11, 2017 | 51.53 | 52.07 | 51.50 | 51.81 | 15,242,841 | +0.37(+0.72%) |
Dec 08, 2017 | 51.23 | 51.46 | 49.51 | 51.44 | 14,407,703 | +0.00(+0.00%) |
Dec 07, 2017 | 50.77 | 51.06 | 50.72 | 11,602,779 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.34 | 51.43 | 50.75 | 50.82 | 16,245,147 | -0.67(-1.30%) |
Dec 05, 2017 | 51.71 | 51.90 | 51.43 | 51.49 | 14,398,376 | -0.22(-0.43%) |
Dec 04, 2017 | 52.17 | 52.53 | 51.55 | 51.71 | 18,284,798 | -0.02(-0.04%) |
Dec 01, 2017 | 51.67 | 52.09 | 51.52 | 51.73 | 28,539,248 | +0.43(+0.84%) |
Nov 30, 2017 | 50.66 | 51.40 | 50.66 | 51.30 | 30,041,130 | +0.76(+1.50%) |
Nov 29, 2017 | 50.25 | 50.64 | 50.14 | 50.54 | 18,317,378 | +0.27(+0.55%) |
Nov 28, 2017 | 49.94 | 50.34 | 49.88 | 50.27 | 16,315,815 | +0.39(+0.77%) |
Nov 27, 2017 | 50.18 | 50.24 | 49.78 | 49.88 | 14,271,871 | -0.51(-1.02%) |
Nov 24, 2017 | 50.46 | 50.56 | 50.39 | 50.40 | 6,722,164 | +0.14(+0.28%) |
Nov 22, 2017 | 50.35 | 50.45 | 50.23 | 50.26 | 12,536,528 | +0.20(+0.40%) |
Nov 21, 2017 | 50.14 | 50.34 | 49.95 | 50.05 | 11,398,226 | +0.11(+0.22%) |
Nov 20, 2017 | 50.00 | 50.05 | 49.72 | 49.94 | 10,486,024 | -0.12(-0.24%) |
Nov 17, 2017 | 49.91 | 50.17 | 49.79 | 50.06 | 12,354,632 | +0.25(+0.49%) |
Nov 16, 2017 | 49.86 | 50.04 | 49.68 | 49.82 | 16,855,300 | -0.20(-0.40%) |
Nov 15, 2017 | 50.14 | 50.24 | 49.81 | 50.02 | 23,830,086 | -0.57(-1.13%) |
Nov 14, 2017 | 51.23 | 51.23 | 50.53 | 50.59 | 22,260,986 | -0.83(-1.62%) |
Nov 13, 2017 | 51.58 | 51.77 | 51.36 | 51.42 | 10,087,890 | -0.30(-0.57%) |
Nov 10, 2017 | 51.90 | 51.95 | 51.32 | 51.72 | 14,188,898 | -0.27(-0.53%) |
Nov 09, 2017 | 51.64 | 52.08 | 51.56 | 51.99 | 17,494,314 | +0.16(+0.30%) |
Nov 08, 2017 | 51.96 | 52.10 | 51.55 | 51.84 | 19,189,226 | -0.25(-0.48%) |
Nov 07, 2017 | 52.24 | 52.32 | 51.81 | 52.09 | 18,062,188 | -0.07(-0.13%) |
Nov 06, 2017 | 51.22 | 52.22 | 51.13 | 52.16 | 25,716,858 | +1.17(+2.29%) |
Nov 03, 2017 | 50.82 | 51.19 | 50.77 | 50.99 | 14,966,941 | +0.15(+0.29%) |
Nov 02, 2017 | 50.99 | 51.13 | 50.53 | 50.84 | 15,258,211 | -0.15(-0.29%) |