Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.68 | 54.77 | 54.37 | 54.62 | 1,704,501 | +0.05(+0.09%) |
Jan 30, 2018 | 54.62 | 54.73 | 54.59 | 54.57 | 1,800,684 | -0.32(-0.58%) |
Jan 29, 2018 | 55.30 | 55.45 | 54.86 | 54.89 | 1,630,778 | -0.42(-0.76%) |
Jan 26, 2018 | 54.95 | 55.31 | 54.86 | 55.31 | 1,723,317 | +0.46(+0.84%) |
Jan 25, 2018 | 54.67 | 54.86 | 54.63 | 54.85 | 1,758,744 | +0.27(+0.49%) |
Jan 24, 2018 | 54.66 | 54.75 | 54.40 | 54.58 | 1,666,955 | +0.03(+0.05%) |
Jan 23, 2018 | 54.50 | 54.60 | 54.37 | 54.55 | 1,353,495 | +0.09(+0.17%) |
Jan 22, 2018 | 54.17 | 54.46 | 54.14 | 54.46 | 1,211,283 | +0.34(+0.63%) |
Jan 19, 2018 | 54.01 | 54.14 | 53.91 | 54.12 | 1,221,731 | +0.23(+0.43%) |
Jan 18, 2018 | 53.93 | 53.94 | 53.72 | 53.89 | 1,337,559 | -0.10(-0.19%) |
Jan 17, 2018 | 53.70 | 54.07 | 53.58 | 53.99 | 1,194,247 | +0.50(+0.93%) |
Jan 16, 2018 | 53.78 | 53.87 | 53.38 | 53.49 | 1,945,463 | -0.04(-0.07%) |
Jan 12, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.16(+0.30%) | |
Jan 11, 2018 | 53.33 | 53.37 | 53.11 | 53.37 | 1,362,107 | +0.16(+0.30%) |
Jan 10, 2018 | 53.21 | 1,122,961 | -0.26(-0.49%) | |||
Jan 09, 2018 | 53.53 | 53.61 | 53.43 | 53.47 | 1,998,402 | +0.03(+0.06%) |
Jan 08, 2018 | 53.36 | 53.48 | 53.23 | 53.44 | 1,607,696 | +0.09(+0.17%) |
Jan 05, 2018 | 53.14 | 53.36 | 53.12 | 53.35 | 1,449,361 | +0.27(+0.51%) |
Jan 04, 2018 | 53.04 | 53.22 | 52.91 | 53.08 | 1,109,232 | +0.21(+0.40%) |
Jan 03, 2018 | 52.85 | 52.92 | 52.73 | 52.87 | 1,994,451 | +0.11(+0.21%) |
Jan 02, 2018 | 53.00 | 53.00 | 52.67 | 52.76 | 1,742,241 | -0.02(-0.04%) |
Dec 29, 2017 | 52.78 | 52.78 | 52.78 | 0 | -0.12(-0.23%) | |
Dec 28, 2017 | 52.98 | 52.98 | 52.80 | 52.90 | 1,243,314 | +0.08(+0.15%) |
Dec 27, 2017 | 52.77 | 52.87 | 52.71 | 52.82 | 1,562,865 | +0.13(+0.25%) |
Dec 26, 2017 | 52.71 | 52.79 | 52.65 | 52.69 | 866,026 | +0.01(+0.02%) |
Dec 22, 2017 | 52.69 | 52.73 | 52.59 | 52.68 | 918,123 | +0.02(+0.04%) |
Dec 21, 2017 | 52.90 | 52.90 | 52.61 | 52.66 | 1,107,166 | -0.03(-0.06%) |
Dec 20, 2017 | 52.97 | 52.98 | 52.69 | 52.69 | 1,597,350 | -0.13(-0.24%) |
Dec 19, 2017 | 53.11 | 53.27 | 52.82 | 52.82 | 1,060,377 | -0.30(-0.56%) |
Dec 18, 2017 | 53.26 | 53.34 | 53.07 | 53.12 | 1,238,227 | +0.09(+0.17%) |
Dec 15, 2017 | 52.72 | 53.10 | 52.71 | 53.03 | 1,118,665 | +0.48(+0.91%) |
Dec 14, 2017 | 52.86 | 52.86 | 52.55 | 52.55 | 1,066,622 | -0.23(-0.43%) |
Dec 13, 2017 | 52.80 | 52.92 | 52.70 | 52.78 | 845,653 | +0.10(+0.19%) |
Dec 12, 2017 | 52.72 | 52.79 | 52.65 | 52.68 | 1,221,515 | +0.02(+0.04%) |
Dec 11, 2017 | 52.65 | 52.68 | 52.50 | 52.66 | 1,076,817 | +0.06(+0.11%) |
Dec 08, 2017 | 52.55 | 52.60 | 52.39 | 52.60 | 919,731 | +0.22(+0.42%) |
Dec 07, 2017 | 52.34 | 52.42 | 52.27 | 52.39 | 951,278 | +0.05(+0.10%) |
Dec 06, 2017 | 52.32 | 52.39 | 52.26 | 52.34 | 628,740 | +0.04(+0.08%) |
Dec 05, 2017 | 52.47 | 52.60 | 52.26 | 52.30 | 857,698 | -0.17(-0.32%) |
Dec 04, 2017 | 52.90 | 52.91 | 52.45 | 52.46 | 1,597,103 | -0.14(-0.26%) |
Dec 01, 2017 | 52.71 | 52.73 | 52.13 | 52.60 | 1,669,351 | -0.05(-0.09%) |
Nov 30, 2017 | 52.48 | 52.80 | 52.36 | 52.65 | 860,832 | +0.34(+0.65%) |
Nov 29, 2017 | 52.26 | 52.35 | 52.20 | 52.32 | 1,021,184 | +0.10(+0.19%) |
Nov 28, 2017 | 51.95 | 52.24 | 51.87 | 52.22 | 835,799 | +0.39(+0.75%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.73 | 51.83 | 879,020 | +0.11(+0.21%) |
Nov 24, 2017 | 51.72 | 51.74 | 51.62 | 51.72 | 259,589 | +0.12(+0.23%) |
Nov 22, 2017 | 51.83 | 51.83 | 51.57 | 51.60 | 1,040,227 | -0.15(-0.29%) |
Nov 21, 2017 | 51.56 | 51.80 | 51.56 | 51.75 | 1,096,964 | +0.30(+0.58%) |
Nov 20, 2017 | 51.46 | 51.54 | 51.41 | 51.45 | 1,123,268 | +0.04(+0.08%) |
Nov 17, 2017 | 51.56 | 51.57 | 51.39 | 51.41 | 704,702 | -0.18(-0.35%) |
Nov 16, 2017 | 51.42 | 51.69 | 51.33 | 51.59 | 752,866 | +0.33(+0.64%) |
Nov 15, 2017 | 51.54 | 51.54 | 51.22 | 51.26 | 1,127,451 | -0.35(-0.67%) |
Nov 14, 2017 | 51.32 | 51.61 | 51.27 | 51.61 | 9,098,849 | +0.10(+0.19%) |
Nov 13, 2017 | 51.29 | 51.56 | 51.27 | 51.51 | 4,070,389 | +0.17(+0.33%) |
Nov 10, 2017 | 51.35 | 51.37 | 51.18 | 51.34 | 931,091 | -0.05(-0.10%) |
Nov 09, 2017 | 51.37 | 51.42 | 51.14 | 51.39 | 1,554,231 | -0.10(-0.19%) |
Nov 08, 2017 | 51.36 | 51.51 | 51.32 | 51.49 | 1,626,622 | +0.15(+0.29%) |
Nov 07, 2017 | 51.22 | 51.34 | 51.12 | 51.34 | 852,516 | +0.22(+0.43%) |
Nov 06, 2017 | 51.22 | 51.24 | 51.09 | 51.12 | 2,262,546 | -0.10(-0.19%) |
Nov 03, 2017 | 51.18 | 51.25 | 51.06 | 51.22 | 832,129 | +0.06(+0.12%) |
Nov 02, 2017 | 51.13 | 51.21 | 51.02 | 51.16 | 740,920 | +0.13(+0.25%) |