Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.32 | 57.58 | 56.48 | 56.64 | 1,151,210 | -0.46(-0.80%) |
Jan 30, 2018 | 57.47 | 57.72 | 56.98 | 57.10 | 867,619 | -1.06(-1.82%) |
Jan 29, 2018 | 58.87 | 59.45 | 58.15 | 58.15 | 890,815 | -0.69(-1.17%) |
Jan 26, 2018 | 59.12 | 59.12 | 58.25 | 58.84 | 766,068 | +0.14(+0.23%) |
Jan 25, 2018 | 57.15 | 59.51 | 57.11 | 58.70 | 1,687,931 | -0.09(-0.16%) |
Jan 24, 2018 | 59.01 | 59.22 | 58.26 | 58.80 | 1,078,419 | +0.17(+0.29%) |
Jan 23, 2018 | 58.33 | 58.89 | 57.87 | 58.63 | 638,249 | +0.04(+0.07%) |
Jan 22, 2018 | 58.42 | 58.63 | 57.96 | 58.58 | 909,099 | +0.16(+0.28%) |
Jan 19, 2018 | 57.67 | 58.48 | 57.67 | 58.42 | 658,411 | +0.93(+1.61%) |
Jan 18, 2018 | 57.81 | 58.14 | 57.33 | 57.49 | 918,558 | -0.27(-0.46%) |
Jan 17, 2018 | 57.78 | 58.01 | 57.06 | 57.76 | 837,118 | +0.30(+0.52%) |
Jan 16, 2018 | 58.21 | 58.23 | 57.13 | 57.46 | 914,047 | -0.40(-0.68%) |
Jan 12, 2018 | 57.85 | 57.85 | 57.85 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 57.14 | 58.09 | 56.92 | 57.70 | 1,113,873 | +1.07(+1.88%) |
Jan 10, 2018 | 57.19 | 55.39 | 56.63 | 1,758,600 | +1.24(+2.23%) | |
Jan 09, 2018 | 54.01 | 55.69 | 53.93 | 55.39 | 1,305,699 | +1.72(+3.20%) |
Jan 08, 2018 | 53.71 | 53.84 | 53.39 | 53.68 | 797,987 | -0.03(-0.06%) |
Jan 05, 2018 | 52.84 | 53.74 | 52.65 | 53.71 | 936,432 | +1.11(+2.11%) |
Jan 04, 2018 | 52.75 | 53.32 | 52.52 | 52.60 | 962,088 | +0.24(+0.46%) |
Jan 03, 2018 | 52.58 | 52.81 | 52.14 | 52.36 | 730,866 | -0.34(-0.64%) |
Jan 02, 2018 | 52.70 | 52.92 | 52.10 | 52.70 | 1,244,446 | +0.42(+0.81%) |
Dec 29, 2017 | 52.28 | 52.28 | 52.28 | 0 | -0.42(-0.80%) | |
Dec 28, 2017 | 52.39 | 52.70 | 52.07 | 52.70 | 474,487 | +0.50(+0.96%) |
Dec 27, 2017 | 52.32 | 52.65 | 52.09 | 52.20 | 471,759 | -0.22(-0.43%) |
Dec 26, 2017 | 53.04 | 53.13 | 52.07 | 52.42 | 448,431 | -0.70(-1.31%) |
Dec 22, 2017 | 53.01 | 53.15 | 52.58 | 53.12 | 785,143 | +0.34(+0.65%) |
Dec 21, 2017 | 52.76 | 53.20 | 52.49 | 52.77 | 826,732 | +0.39(+0.74%) |
Dec 20, 2017 | 53.13 | 53.19 | 51.70 | 52.39 | 703,104 | -0.15(-0.29%) |
Dec 19, 2017 | 52.99 | 53.08 | 52.51 | 52.54 | 1,032,374 | -0.31(-0.59%) |
Dec 18, 2017 | 52.64 | 53.26 | 52.46 | 52.85 | 1,116,215 | +0.70(+1.33%) |
Dec 15, 2017 | 50.82 | 52.78 | 50.72 | 52.15 | 2,971,926 | +1.53(+3.02%) |
Dec 14, 2017 | 51.24 | 51.44 | 50.30 | 50.63 | 909,604 | -0.31(-0.61%) |
Dec 13, 2017 | 51.70 | 51.97 | 50.87 | 50.93 | 924,741 | -0.65(-1.27%) |
Dec 12, 2017 | 51.44 | 51.76 | 51.23 | 51.59 | 1,231,407 | +0.26(+0.50%) |
Dec 11, 2017 | 51.82 | 52.09 | 51.14 | 51.33 | 676,395 | -0.53(-1.03%) |
Dec 08, 2017 | 52.15 | 52.15 | 51.40 | 51.86 | 562,062 | +0.13(+0.25%) |
Dec 07, 2017 | 51.13 | 51.91 | 50.94 | 51.73 | 750,348 | +0.39(+0.75%) |
Dec 06, 2017 | 51.83 | 52.30 | 51.29 | 51.35 | 739,990 | -0.58(-1.13%) |
Dec 05, 2017 | 53.53 | 53.61 | 51.84 | 51.93 | 1,139,546 | -1.50(-2.81%) |
Dec 04, 2017 | 53.67 | 54.93 | 53.32 | 53.44 | 827,668 | +0.73(+1.39%) |
Dec 01, 2017 | 52.81 | 53.02 | 51.24 | 52.70 | 1,085,436 | -0.18(-0.34%) |
Nov 30, 2017 | 53.93 | 52.77 | 52.89 | 1,515,487 | -0.02(-0.03%) | |
Nov 29, 2017 | 51.40 | 53.32 | 51.40 | 52.90 | 1,049,104 | +2.01(+3.95%) |
Nov 28, 2017 | 49.79 | 51.13 | 49.57 | 50.89 | 1,449,741 | +1.19(+2.40%) |
Nov 27, 2017 | 49.54 | 50.12 | 49.47 | 49.70 | 554,766 | +0.16(+0.33%) |
Nov 24, 2017 | 50.04 | 50.08 | 49.50 | 49.53 | 477,355 | -0.32(-0.64%) |
Nov 22, 2017 | 50.01 | 50.66 | 49.74 | 49.85 | 556,188 | -0.20(-0.39%) |
Nov 21, 2017 | 50.19 | 50.22 | 49.68 | 50.05 | 1,077,884 | +0.10(+0.21%) |
Nov 20, 2017 | 49.79 | 49.98 | 49.60 | 49.95 | 650,227 | +0.19(+0.38%) |
Nov 17, 2017 | 48.87 | 49.81 | 48.87 | 49.76 | 947,470 | +0.58(+1.19%) |
Nov 16, 2017 | 49.61 | 49.61 | 48.85 | 49.17 | 822,097 | -0.15(-0.31%) |
Nov 15, 2017 | 48.61 | 49.59 | 48.43 | 49.33 | 920,433 | +0.15(+0.30%) |
Nov 14, 2017 | 48.78 | 49.35 | 48.72 | 49.18 | 1,011,874 | +0.17(+0.35%) |
Nov 13, 2017 | 48.24 | 49.07 | 48.10 | 49.01 | 1,067,494 | +0.32(+0.65%) |
Nov 10, 2017 | 48.84 | 49.18 | 48.58 | 48.69 | 925,020 | -0.09(-0.19%) |
Nov 09, 2017 | 48.94 | 49.27 | 48.29 | 48.79 | 879,809 | -0.48(-0.98%) |
Nov 08, 2017 | 49.46 | 49.62 | 48.71 | 49.27 | 1,334,171 | -0.27(-0.54%) |
Nov 07, 2017 | 51.06 | 51.06 | 49.39 | 49.53 | 1,148,995 | -1.32(-2.60%) |
Nov 06, 2017 | 51.24 | 51.24 | 50.67 | 50.86 | 940,001 | -0.46(-0.90%) |
Nov 03, 2017 | 51.31 | 51.57 | 50.99 | 51.32 | 1,010,837 | -0.15(-0.28%) |
Nov 02, 2017 | 51.27 | 51.85 | 51.17 | 51.47 | 842,467 | +0.14(+0.27%) |