Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.74 | 54.18 | 53.46 | 54.16 | 145,897 | +0.54(+1.01%) |
Jan 30, 2018 | 53.47 | 53.78 | 53.47 | 53.61 | 69,859 | +0.07(+0.13%) |
Jan 29, 2018 | 54.00 | 54.00 | 53.50 | 53.55 | 65,576 | -0.68(-1.26%) |
Jan 26, 2018 | 54.32 | 54.42 | 53.71 | 54.23 | 380,753 | +0.00(+0.01%) |
Jan 25, 2018 | 53.50 | 54.24 | 53.45 | 54.22 | 427,169 | +0.79(+1.47%) |
Jan 24, 2018 | 53.66 | 53.66 | 53.34 | 53.44 | 97,158 | -0.25(-0.47%) |
Jan 23, 2018 | 53.35 | 54.01 | 53.26 | 53.69 | 200,579 | +0.48(+0.89%) |
Jan 22, 2018 | 53.41 | 53.68 | 53.13 | 53.21 | 84,730 | +0.05(+0.10%) |
Jan 19, 2018 | 53.37 | 53.55 | 53.06 | 53.16 | 138,321 | -0.11(-0.21%) |
Jan 18, 2018 | 53.63 | 53.63 | 53.02 | 53.27 | 2,978,564 | -0.37(-0.68%) |
Jan 17, 2018 | 53.34 | 53.71 | 53.32 | 53.63 | 83,378 | +0.37(+0.69%) |
Jan 16, 2018 | 53.53 | 53.72 | 53.00 | 53.27 | 183,575 | -0.12(-0.23%) |
Jan 12, 2018 | 53.39 | 53.39 | 53.39 | 0 | -0.29(-0.53%) | |
Jan 11, 2018 | 53.82 | 54.04 | 53.53 | 53.68 | 217,272 | -0.17(-0.31%) |
Jan 10, 2018 | 54.38 | 54.38 | 53.80 | 53.84 | 152,126 | -0.68(-1.25%) |
Jan 09, 2018 | 55.07 | 55.07 | 54.43 | 54.53 | 186,547 | -0.50(-0.91%) |
Jan 08, 2018 | 54.67 | 55.06 | 54.55 | 55.03 | 125,280 | +0.44(+0.81%) |
Jan 05, 2018 | 54.77 | 54.81 | 54.36 | 54.59 | 106,843 | +0.00(+0.00%) |
Jan 04, 2018 | 54.85 | 55.25 | 54.52 | 54.59 | 137,659 | -0.47(-0.86%) |
Jan 03, 2018 | 55.33 | 55.64 | 54.86 | 55.06 | 173,536 | -0.44(-0.80%) |
Jan 02, 2018 | 55.98 | 55.98 | 55.31 | 55.50 | 62,526 | -0.43(-0.78%) |
Dec 29, 2017 | 55.93 | 55.93 | 55.93 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.71 | 55.94 | 55.52 | 55.91 | 87,062 | +0.29(+0.53%) |
Dec 27, 2017 | 55.52 | 55.72 | 55.52 | 55.61 | 294,885 | +0.23(+0.42%) |
Dec 26, 2017 | 55.77 | 55.93 | 55.38 | 55.38 | 48,786 | -0.33(-0.60%) |
Dec 22, 2017 | 55.68 | 55.88 | 55.67 | 55.71 | 55,701 | +0.09(+0.16%) |
Dec 21, 2017 | 55.86 | 55.90 | 55.46 | 55.63 | 258,442 | -0.64(-1.14%) |
Dec 20, 2017 | 56.64 | 56.79 | 56.24 | 56.27 | 124,111 | -0.40(-0.71%) |
Dec 19, 2017 | 57.72 | 57.72 | 56.64 | 56.67 | 109,765 | -0.96(-1.67%) |
Dec 18, 2017 | 58.35 | 58.43 | 57.59 | 57.64 | 97,558 | -0.65(-1.12%) |
Dec 15, 2017 | 58.15 | 58.49 | 58.15 | 58.29 | 75,538 | +0.26(+0.45%) |
Dec 14, 2017 | 58.20 | 58.29 | 57.73 | 58.03 | 76,858 | -0.13(-0.22%) |
Dec 13, 2017 | 58.26 | 58.38 | 58.05 | 58.16 | 88,599 | +0.14(+0.24%) |
Dec 12, 2017 | 58.92 | 58.92 | 58.02 | 58.02 | 105,059 | -1.04(-1.77%) |
Dec 11, 2017 | 58.75 | 59.11 | 58.54 | 59.07 | 3,622,481 | +0.32(+0.55%) |
Dec 08, 2017 | 58.52 | 58.74 | 58.32 | 58.74 | 34,639 | +0.17(+0.29%) |
Dec 07, 2017 | 58.41 | 58.58 | 58.13 | 58.58 | 43,801 | +0.11(+0.19%) |
Dec 06, 2017 | 58.27 | 58.55 | 58.21 | 58.46 | 46,835 | +0.22(+0.38%) |
Dec 05, 2017 | 58.96 | 58.96 | 58.10 | 58.24 | 100,560 | -0.75(-1.28%) |
Dec 04, 2017 | 59.38 | 59.38 | 58.93 | 59.00 | 69,697 | -0.28(-0.47%) |
Dec 01, 2017 | 59.54 | 59.73 | 59.17 | 59.27 | 68,182 | -0.25(-0.42%) |
Nov 30, 2017 | 59.23 | 59.60 | 59.23 | 59.52 | 56,706 | +0.30(+0.51%) |
Nov 29, 2017 | 59.01 | 59.47 | 58.89 | 59.22 | 53,065 | +0.04(+0.06%) |
Nov 28, 2017 | 59.03 | 59.29 | 59.03 | 59.18 | 42,844 | +0.24(+0.41%) |
Nov 27, 2017 | 58.69 | 58.98 | 58.60 | 58.94 | 54,974 | +0.29(+0.49%) |
Nov 24, 2017 | 58.64 | 58.83 | 58.61 | 58.66 | 63,370 | +0.09(+0.15%) |
Nov 22, 2017 | 58.57 | 58.65 | 58.39 | 58.57 | 107,844 | +0.03(+0.04%) |
Nov 21, 2017 | 58.53 | 58.70 | 58.44 | 58.54 | 82,718 | +0.10(+0.17%) |
Nov 20, 2017 | 58.67 | 58.67 | 58.35 | 58.44 | 219,255 | -0.18(-0.31%) |
Nov 17, 2017 | 58.91 | 58.92 | 58.57 | 58.62 | 53,776 | -0.36(-0.60%) |
Nov 16, 2017 | 59.05 | 59.06 | 58.77 | 58.98 | 101,841 | -0.09(-0.16%) |
Nov 15, 2017 | 59.73 | 59.73 | 59.07 | 59.07 | 60,123 | -0.54(-0.90%) |
Nov 14, 2017 | 58.76 | 59.63 | 58.76 | 59.61 | 63,315 | +0.73(+1.25%) |
Nov 13, 2017 | 58.21 | 58.90 | 58.21 | 58.87 | 45,237 | +0.65(+1.12%) |
Nov 10, 2017 | 58.13 | 58.31 | 58.04 | 58.22 | 72,246 | -0.24(-0.42%) |
Nov 09, 2017 | 58.42 | 58.55 | 58.30 | 58.47 | 118,533 | +0.06(+0.11%) |
Nov 08, 2017 | 58.41 | 58.53 | 58.06 | 58.40 | 66,264 | +0.02(+0.03%) |
Nov 07, 2017 | 57.83 | 58.48 | 57.68 | 58.39 | 88,477 | +0.65(+1.13%) |
Nov 06, 2017 | 58.01 | 58.04 | 57.74 | 57.74 | 85,817 | -0.20(-0.35%) |
Nov 03, 2017 | 57.76 | 58.18 | 57.70 | 57.94 | 119,218 | +0.13(+0.23%) |
Nov 02, 2017 | 57.60 | 57.96 | 57.46 | 57.81 | 1,796,550 | +0.26(+0.46%) |