Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.84 | 54.47 | 53.60 | 53.97 | 934,841 | +0.32(+0.60%) |
Jan 30, 2018 | 54.04 | 54.32 | 53.46 | 53.65 | 1,031,789 | -0.77(-1.42%) |
Jan 29, 2018 | 54.79 | 55.47 | 54.42 | 54.42 | 770,588 | -0.65(-1.19%) |
Jan 26, 2018 | 54.55 | 55.13 | 54.16 | 55.08 | 483,140 | +0.52(+0.95%) |
Jan 25, 2018 | 55.33 | 55.46 | 54.25 | 54.56 | 765,038 | -0.58(-1.05%) |
Jan 24, 2018 | 55.63 | 55.95 | 55.08 | 55.14 | 899,300 | -0.41(-0.75%) |
Jan 23, 2018 | 55.41 | 55.87 | 55.12 | 55.56 | 627,566 | +0.02(+0.03%) |
Jan 22, 2018 | 55.51 | 56.05 | 55.30 | 55.54 | 862,520 | +0.24(+0.43%) |
Jan 19, 2018 | 54.51 | 55.52 | 54.51 | 55.30 | 1,060,497 | +0.93(+1.71%) |
Jan 18, 2018 | 54.68 | 54.83 | 54.00 | 54.37 | 1,799,185 | -0.29(-0.52%) |
Jan 17, 2018 | 54.10 | 54.92 | 53.88 | 54.65 | 738,640 | +0.76(+1.40%) |
Jan 16, 2018 | 53.79 | 54.36 | 53.74 | 53.90 | 1,055,914 | +0.22(+0.41%) |
Jan 12, 2018 | 53.68 | 53.68 | 53.68 | 0 | +0.26(+0.48%) | |
Jan 11, 2018 | 53.44 | 53.64 | 52.99 | 53.42 | 1,552,291 | +0.12(+0.22%) |
Jan 10, 2018 | 53.02 | 53.30 | 1,083,710 | -0.16(-0.29%) | ||
Jan 09, 2018 | 53.87 | 54.07 | 53.40 | 53.46 | 968,110 | -0.48(-0.89%) |
Jan 08, 2018 | 53.25 | 54.06 | 52.77 | 53.94 | 1,040,894 | +0.79(+1.49%) |
Jan 05, 2018 | 52.72 | 53.42 | 52.26 | 53.14 | 2,515,956 | +0.44(+0.84%) |
Jan 04, 2018 | 51.16 | 53.41 | 49.00 | 52.70 | 3,791,804 | +1.07(+2.07%) |
Jan 03, 2018 | 51.21 | 51.98 | 50.86 | 51.63 | 1,772,298 | +0.64(+1.25%) |
Jan 02, 2018 | 52.03 | 52.29 | 50.81 | 51.00 | 1,019,414 | -0.99(-1.91%) |
Dec 29, 2017 | 51.99 | 51.99 | 51.99 | 0 | +0.54(+1.06%) | |
Dec 28, 2017 | 51.24 | 51.64 | 51.04 | 51.45 | 725,426 | +0.37(+0.72%) |
Dec 27, 2017 | 50.96 | 51.33 | 50.84 | 51.08 | 620,562 | +0.26(+0.51%) |
Dec 26, 2017 | 51.40 | 51.45 | 50.76 | 50.82 | 534,484 | -0.59(-1.15%) |
Dec 22, 2017 | 51.28 | 51.57 | 51.01 | 51.41 | 907,689 | +0.36(+0.70%) |
Dec 21, 2017 | 51.62 | 51.81 | 50.93 | 51.05 | 842,841 | -0.51(-0.98%) |
Dec 20, 2017 | 51.61 | 51.65 | 50.99 | 51.56 | 1,205,283 | +0.12(+0.23%) |
Dec 19, 2017 | 51.88 | 52.21 | 51.36 | 51.44 | 855,487 | -0.25(-0.48%) |
Dec 18, 2017 | 51.26 | 52.04 | 51.15 | 51.69 | 1,085,814 | +0.57(+1.12%) |
Dec 15, 2017 | 50.95 | 51.32 | 50.84 | 51.12 | 2,814,476 | +0.05(+0.09%) |
Dec 14, 2017 | 51.31 | 51.53 | 51.03 | 51.07 | 536,075 | -0.32(-0.63%) |
Dec 13, 2017 | 51.49 | 51.65 | 51.30 | 51.39 | 1,002,772 | +0.05(+0.09%) |
Dec 12, 2017 | 52.48 | 52.54 | 51.26 | 51.35 | 730,350 | -1.04(-1.99%) |
Dec 11, 2017 | 51.72 | 52.68 | 51.67 | 52.39 | 1,510,029 | +0.63(+1.21%) |
Dec 08, 2017 | 50.70 | 51.97 | 50.61 | 51.76 | 1,745,989 | +1.12(+2.22%) |
Dec 07, 2017 | 49.97 | 50.80 | 49.97 | 50.64 | 1,090,927 | +0.49(+0.97%) |
Dec 06, 2017 | 50.15 | 50.56 | 50.07 | 50.15 | 607,618 | +0.00(+0.00%) |
Dec 05, 2017 | 50.75 | 50.75 | 50.14 | 50.15 | 723,141 | -0.46(-0.91%) |
Dec 04, 2017 | 50.67 | 50.73 | 50.31 | 50.61 | 863,489 | +0.08(+0.16%) |
Dec 01, 2017 | 50.20 | 50.59 | 49.61 | 50.53 | 1,530,923 | +0.45(+0.90%) |
Nov 30, 2017 | 49.68 | 50.18 | 49.51 | 50.08 | 2,706,435 | +0.39(+0.78%) |
Nov 29, 2017 | 49.72 | 50.08 | 49.29 | 49.69 | 1,190,887 | -0.07(-0.15%) |
Nov 28, 2017 | 49.81 | 50.15 | 49.48 | 49.76 | 2,812,844 | +0.00(+0.00%) |
Nov 27, 2017 | 50.13 | 50.18 | 49.72 | 49.76 | 1,082,976 | -0.38(-0.75%) |
Nov 24, 2017 | 50.10 | 50.34 | 49.90 | 50.14 | 142,108 | +0.17(+0.35%) |
Nov 22, 2017 | 49.50 | 49.99 | 49.25 | 49.97 | 587,725 | +0.47(+0.95%) |
Nov 21, 2017 | 49.49 | 49.93 | 49.40 | 49.50 | 788,867 | +0.05(+0.09%) |
Nov 20, 2017 | 49.01 | 49.65 | 49.01 | 49.45 | 670,887 | +0.44(+0.90%) |
Nov 17, 2017 | 49.01 | 49.73 | 48.96 | 49.01 | 926,124 | -0.22(-0.45%) |
Nov 16, 2017 | 48.80 | 49.76 | 48.80 | 49.23 | 1,627,951 | +0.65(+1.35%) |
Nov 15, 2017 | 49.08 | 49.08 | 48.54 | 48.58 | 1,161,890 | -0.60(-1.22%) |
Nov 14, 2017 | 48.55 | 49.75 | 48.34 | 49.17 | 879,010 | +0.56(+1.16%) |
Nov 13, 2017 | 47.78 | 48.68 | 47.71 | 48.61 | 844,144 | +0.76(+1.58%) |
Nov 10, 2017 | 47.30 | 48.12 | 46.60 | 47.86 | 795,941 | +0.31(+0.66%) |
Nov 09, 2017 | 48.08 | 48.31 | 47.50 | 47.54 | 450,978 | -0.71(-1.47%) |
Nov 08, 2017 | 47.65 | 48.27 | 47.59 | 48.25 | 504,900 | +0.67(+1.41%) |
Nov 07, 2017 | 48.07 | 48.22 | 47.39 | 47.58 | 473,439 | -0.37(-0.77%) |
Nov 06, 2017 | 48.26 | 48.33 | 47.64 | 47.95 | 485,483 | -0.06(-0.11%) |
Nov 03, 2017 | 47.65 | 48.29 | 47.40 | 48.00 | 717,205 | +0.29(+0.62%) |
Nov 02, 2017 | 47.07 | 47.77 | 46.88 | 47.71 | 1,082,122 | +0.59(+1.25%) |