Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.57 | 58.93 | 56.37 | 57.14 | 430,636 | +1.07(+1.91%) |
Jan 30, 2018 | 56.19 | 56.43 | 56.19 | 56.07 | 205,955 | -0.31(-0.55%) |
Jan 29, 2018 | 55.94 | 56.62 | 55.91 | 56.38 | 188,105 | +0.01(+0.02%) |
Jan 26, 2018 | 55.31 | 56.59 | 55.23 | 56.37 | 254,297 | +1.33(+2.42%) |
Jan 25, 2018 | 55.99 | 56.19 | 54.88 | 55.04 | 153,728 | -0.81(-1.45%) |
Jan 24, 2018 | 55.50 | 56.05 | 55.33 | 55.85 | 194,753 | +0.66(+1.20%) |
Jan 23, 2018 | 53.92 | 55.30 | 53.84 | 55.19 | 253,456 | +1.12(+2.07%) |
Jan 22, 2018 | 53.94 | 54.11 | 53.47 | 54.07 | 166,346 | +0.01(+0.02%) |
Jan 19, 2018 | 54.07 | 54.50 | 53.87 | 54.06 | 212,440 | -0.07(-0.13%) |
Jan 18, 2018 | 53.92 | 54.25 | 53.70 | 54.13 | 160,540 | +0.12(+0.22%) |
Jan 17, 2018 | 54.45 | 54.50 | 53.89 | 54.01 | 263,122 | -0.36(-0.66%) |
Jan 16, 2018 | 54.05 | 54.56 | 53.79 | 54.37 | 240,185 | +0.71(+1.32%) |
Jan 12, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.56(+1.05%) | |
Jan 11, 2018 | 53.06 | 53.22 | 52.69 | 53.10 | 191,043 | +0.07(+0.13%) |
Jan 10, 2018 | 53.53 | 53.58 | 52.89 | 53.03 | 173,526 | -0.72(-1.34%) |
Jan 09, 2018 | 54.18 | 54.19 | 53.66 | 53.75 | 150,025 | -0.43(-0.79%) |
Jan 08, 2018 | 54.30 | 54.50 | 54.05 | 54.18 | 188,294 | -0.49(-0.90%) |
Jan 05, 2018 | 54.24 | 54.80 | 54.24 | 54.67 | 149,956 | +0.65(+1.20%) |
Jan 04, 2018 | 54.14 | 54.21 | 53.60 | 54.02 | 156,308 | -0.15(-0.28%) |
Jan 03, 2018 | 54.34 | 54.61 | 54.15 | 54.17 | 154,357 | -0.40(-0.73%) |
Jan 02, 2018 | 54.03 | 54.60 | 53.84 | 54.57 | 173,255 | +0.24(+0.44%) |
Dec 29, 2017 | 54.33 | 54.33 | 54.33 | 0 | -0.16(-0.29%) | |
Dec 28, 2017 | 54.16 | 54.74 | 54.13 | 54.49 | 136,345 | +0.27(+0.50%) |
Dec 27, 2017 | 54.13 | 54.43 | 54.00 | 54.22 | 119,215 | +0.12(+0.22%) |
Dec 26, 2017 | 54.04 | 54.33 | 54.00 | 54.10 | 38,450 | -0.05(-0.09%) |
Dec 22, 2017 | 54.38 | 54.42 | 54.12 | 54.15 | 138,019 | -0.50(-0.91%) |
Dec 21, 2017 | 54.49 | 54.99 | 54.37 | 54.65 | 242,711 | +0.34(+0.63%) |
Dec 20, 2017 | 53.42 | 54.45 | 53.42 | 54.31 | 220,930 | +0.94(+1.76%) |
Dec 19, 2017 | 53.46 | 53.78 | 53.23 | 53.37 | 208,839 | -0.26(-0.48%) |
Dec 18, 2017 | 53.85 | 54.38 | 53.54 | 53.63 | 240,275 | -0.34(-0.63%) |
Dec 15, 2017 | 53.44 | 54.64 | 53.40 | 53.97 | 255,573 | +0.50(+0.94%) |
Dec 14, 2017 | 53.09 | 53.83 | 53.09 | 53.47 | 107,748 | +0.26(+0.49%) |
Dec 13, 2017 | 53.03 | 53.49 | 52.81 | 53.21 | 194,529 | +0.42(+0.80%) |
Dec 12, 2017 | 52.71 | 53.13 | 52.55 | 52.79 | 224,921 | -0.11(-0.21%) |
Dec 11, 2017 | 53.13 | 53.40 | 52.82 | 52.90 | 133,798 | -0.40(-0.75%) |
Dec 08, 2017 | 53.07 | 53.46 | 53.07 | 53.30 | 158,281 | +0.22(+0.41%) |
Dec 07, 2017 | 52.54 | 53.36 | 52.54 | 53.08 | 112,758 | +0.28(+0.53%) |
Dec 06, 2017 | 52.58 | 53.29 | 52.56 | 52.80 | 133,821 | +0.00(+0.00%) |
Dec 05, 2017 | 52.86 | 53.31 | 52.71 | 52.80 | 92,738 | +0.04(+0.08%) |
Dec 04, 2017 | 52.99 | 53.33 | 52.61 | 52.76 | 168,112 | -0.31(-0.58%) |
Dec 01, 2017 | 53.00 | 53.39 | 52.89 | 53.07 | 146,790 | +0.28(+0.53%) |
Nov 30, 2017 | 52.94 | 53.23 | 52.63 | 52.79 | 190,903 | -0.10(-0.19%) |
Nov 29, 2017 | 53.50 | 53.66 | 52.60 | 52.89 | 175,582 | -0.75(-1.40%) |
Nov 28, 2017 | 53.87 | 54.05 | 53.58 | 53.64 | 105,762 | -0.34(-0.63%) |
Nov 27, 2017 | 53.93 | 54.42 | 53.88 | 53.98 | 126,987 | -0.13(-0.24%) |
Nov 24, 2017 | 53.56 | 54.17 | 53.56 | 54.11 | 59,102 | +0.23(+0.43%) |
Nov 22, 2017 | 53.75 | 54.13 | 53.73 | 53.88 | 152,964 | +0.02(+0.04%) |
Nov 21, 2017 | 53.08 | 53.97 | 53.08 | 53.86 | 114,016 | +0.75(+1.41%) |
Nov 20, 2017 | 53.23 | 53.33 | 52.91 | 53.11 | 187,560 | -0.35(-0.65%) |
Nov 17, 2017 | 53.33 | 53.81 | 53.29 | 53.46 | 164,436 | +0.02(+0.04%) |
Nov 16, 2017 | 53.04 | 54.07 | 53.04 | 53.44 | 145,546 | +0.30(+0.56%) |
Nov 15, 2017 | 52.94 | 53.43 | 52.94 | 53.14 | 119,804 | -0.18(-0.34%) |
Nov 14, 2017 | 52.86 | 53.66 | 52.82 | 53.32 | 165,489 | +0.35(+0.66%) |
Nov 13, 2017 | 52.58 | 53.55 | 52.57 | 52.97 | 176,260 | -0.38(-0.71%) |
Nov 10, 2017 | 52.57 | 53.66 | 52.57 | 53.35 | 176,227 | +0.56(+1.06%) |
Nov 09, 2017 | 51.85 | 52.82 | 51.78 | 52.79 | 192,868 | +0.66(+1.27%) |
Nov 08, 2017 | 52.59 | 52.84 | 51.16 | 52.13 | 312,325 | -1.18(-2.21%) |
Nov 07, 2017 | 53.39 | 53.62 | 52.72 | 53.31 | 307,312 | -0.29(-0.54%) |
Nov 06, 2017 | 52.93 | 53.64 | 52.93 | 53.60 | 158,048 | +0.35(+0.66%) |
Nov 03, 2017 | 52.82 | 53.31 | 52.67 | 53.25 | 158,682 | +0.50(+0.95%) |
Nov 02, 2017 | 52.52 | 53.12 | 52.52 | 52.75 | 165,327 | +0.15(+0.29%) |