Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 55.77 | 56.07 | 55.39 | 55.79 | 2,904,309 | +0.30(+0.54%) |
Jan 30, 2018 | 55.00 | 56.05 | 54.93 | 55.49 | 3,156,962 | -0.10(-0.18%) |
Jan 29, 2018 | 55.00 | 55.69 | 54.82 | 55.59 | 4,295,554 | +0.62(+1.13%) |
Jan 26, 2018 | 54.43 | 55.12 | 54.06 | 54.97 | 3,961,805 | +0.52(+0.96%) |
Jan 25, 2018 | 56.11 | 56.27 | 53.95 | 54.45 | 4,216,837 | -1.32(-2.37%) |
Jan 24, 2018 | 56.86 | 57.24 | 55.51 | 55.77 | 4,085,242 | -0.82(-1.45%) |
Jan 23, 2018 | 57.23 | 57.85 | 55.22 | 56.59 | 8,171,108 | +0.71(+1.27%) |
Jan 22, 2018 | 55.25 | 56.04 | 54.91 | 55.88 | 4,564,231 | +0.71(+1.29%) |
Jan 19, 2018 | 55.10 | 55.35 | 54.88 | 55.17 | 2,936,915 | +0.21(+0.38%) |
Jan 18, 2018 | 55.10 | 55.21 | 54.84 | 54.96 | 1,941,752 | -0.05(-0.09%) |
Jan 17, 2018 | 54.79 | 55.09 | 54.12 | 55.01 | 2,712,203 | +0.42(+0.77%) |
Jan 16, 2018 | 54.80 | 55.23 | 54.12 | 54.59 | 2,440,520 | +0.09(+0.17%) |
Jan 12, 2018 | 54.50 | 54.50 | 54.50 | 0 | +0.76(+1.41%) | |
Jan 11, 2018 | 53.90 | 54.16 | 53.19 | 53.74 | 1,998,566 | +0.02(+0.04%) |
Jan 10, 2018 | 54.50 | 53.45 | 53.72 | 4,055,191 | +0.05(+0.09%) | |
Jan 09, 2018 | 52.43 | 53.84 | 52.34 | 53.67 | 3,779,381 | +1.34(+2.56%) |
Jan 08, 2018 | 52.37 | 52.48 | 52.10 | 52.33 | 2,521,265 | +0.50(+0.96%) |
Jan 05, 2018 | 52.40 | 52.44 | 51.62 | 51.83 | 2,476,512 | -0.46(-0.88%) |
Jan 04, 2018 | 52.58 | 53.21 | 52.22 | 52.29 | 2,396,235 | +0.17(+0.33%) |
Jan 03, 2018 | 51.71 | 52.80 | 51.48 | 52.12 | 2,466,093 | +0.43(+0.83%) |
Jan 02, 2018 | 51.22 | 51.83 | 50.94 | 51.69 | 3,453,805 | +0.56(+1.10%) |
Dec 29, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.34(-0.66%) | |
Dec 28, 2017 | 51.22 | 51.52 | 50.92 | 51.47 | 1,119,104 | +0.26(+0.51%) |
Dec 27, 2017 | 51.52 | 51.60 | 51.08 | 51.21 | 1,579,741 | -0.28(-0.54%) |
Dec 26, 2017 | 51.78 | 52.01 | 51.35 | 51.49 | 1,393,530 | -0.46(-0.89%) |
Dec 22, 2017 | 52.04 | 52.06 | 51.52 | 51.95 | 1,270,919 | -0.08(-0.15%) |
Dec 21, 2017 | 51.85 | 52.25 | 51.65 | 52.03 | 2,242,392 | +0.55(+1.07%) |
Dec 20, 2017 | 52.17 | 52.40 | 51.41 | 51.48 | 3,798,206 | -0.48(-0.92%) |
Dec 19, 2017 | 52.53 | 52.70 | 51.94 | 51.96 | 1,963,162 | -0.36(-0.69%) |
Dec 18, 2017 | 52.69 | 52.96 | 51.99 | 52.32 | 3,126,531 | +0.34(+0.65%) |
Dec 15, 2017 | 51.06 | 52.15 | 50.93 | 51.98 | 5,166,957 | +1.10(+2.16%) |
Dec 14, 2017 | 51.49 | 51.70 | 50.86 | 50.88 | 4,847,136 | -0.58(-1.13%) |
Dec 13, 2017 | 51.56 | 51.91 | 51.30 | 51.46 | 7,238,687 | -1.23(-2.33%) |
Dec 12, 2017 | 52.33 | 53.40 | 52.23 | 52.69 | 1,616,402 | +0.61(+1.17%) |
Dec 11, 2017 | 52.71 | 52.90 | 51.77 | 52.08 | 1,814,110 | -0.67(-1.27%) |
Dec 08, 2017 | 52.49 | 52.78 | 51.79 | 52.75 | 1,026,306 | +0.56(+1.07%) |
Dec 07, 2017 | 51.65 | 52.45 | 51.55 | 52.19 | 1,286,214 | +0.44(+0.85%) |
Dec 06, 2017 | 52.04 | 52.27 | 51.59 | 51.75 | 1,439,199 | -0.45(-0.86%) |
Dec 05, 2017 | 53.33 | 53.39 | 52.10 | 52.20 | 1,582,772 | -1.14(-2.14%) |
Dec 04, 2017 | 52.69 | 53.87 | 52.63 | 53.34 | 3,078,251 | +1.67(+3.23%) |
Dec 01, 2017 | 51.17 | 51.72 | 50.21 | 51.67 | 2,671,313 | +0.50(+0.98%) |
Nov 30, 2017 | 51.15 | 51.80 | 50.88 | 51.17 | 3,908,791 | +0.30(+0.59%) |
Nov 29, 2017 | 50.37 | 51.38 | 50.35 | 50.87 | 2,885,524 | +0.87(+1.74%) |
Nov 28, 2017 | 49.46 | 50.30 | 49.11 | 50.00 | 4,400,816 | +0.75(+1.52%) |
Nov 27, 2017 | 49.02 | 49.53 | 49.02 | 49.25 | 1,171,614 | +0.13(+0.26%) |
Nov 24, 2017 | 49.13 | 49.29 | 49.01 | 49.12 | 291,740 | +0.13(+0.27%) |
Nov 22, 2017 | 49.18 | 49.28 | 48.62 | 48.99 | 1,403,915 | -0.21(-0.43%) |
Nov 21, 2017 | 49.15 | 49.46 | 49.06 | 49.20 | 1,652,833 | +0.21(+0.43%) |
Nov 20, 2017 | 48.76 | 49.15 | 48.68 | 48.99 | 1,056,724 | +0.25(+0.51%) |
Nov 17, 2017 | 48.86 | 49.06 | 48.61 | 48.74 | 1,624,144 | -0.35(-0.71%) |
Nov 16, 2017 | 49.48 | 49.66 | 49.01 | 49.09 | 1,278,579 | -0.01(-0.02%) |
Nov 15, 2017 | 49.10 | 49.93 | 48.89 | 49.10 | 1,690,821 | -0.54(-1.09%) |
Nov 14, 2017 | 49.41 | 49.94 | 49.36 | 49.64 | 1,041,202 | -0.08(-0.16%) |
Nov 13, 2017 | 48.93 | 49.90 | 48.61 | 49.72 | 1,438,487 | +0.86(+1.76%) |
Nov 10, 2017 | 48.44 | 48.99 | 48.41 | 48.86 | 1,221,766 | +0.48(+0.99%) |
Nov 09, 2017 | 48.29 | 48.56 | 47.70 | 48.38 | 1,065,160 | -0.25(-0.51%) |
Nov 08, 2017 | 48.41 | 48.76 | 48.17 | 48.63 | 1,141,833 | +0.14(+0.29%) |
Nov 07, 2017 | 49.18 | 49.47 | 48.39 | 48.49 | 1,012,685 | -0.75(-1.52%) |
Nov 06, 2017 | 49.53 | 49.82 | 49.03 | 49.24 | 1,079,204 | -0.49(-0.99%) |
Nov 03, 2017 | 49.70 | 49.80 | 49.32 | 49.73 | 1,105,158 | -0.14(-0.28%) |
Nov 02, 2017 | 49.28 | 50.28 | 49.04 | 49.87 | 1,558,900 | +0.57(+1.16%) |