Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.97 | 55.40 | 54.52 | 55.14 | 769,784 | +0.57(+1.04%) |
Jan 30, 2018 | 54.05 | 54.66 | 53.74 | 54.57 | 1,240,234 | +0.26(+0.48%) |
Jan 29, 2018 | 53.61 | 54.53 | 53.37 | 54.31 | 957,926 | +0.48(+0.90%) |
Jan 26, 2018 | 52.25 | 53.83 | 52.08 | 53.83 | 604,990 | +1.66(+3.19%) |
Jan 25, 2018 | 53.61 | 53.91 | 52.03 | 52.16 | 579,073 | -0.96(-1.81%) |
Jan 24, 2018 | 52.95 | 53.43 | 52.58 | 53.13 | 859,421 | +0.53(+1.00%) |
Jan 23, 2018 | 51.94 | 52.69 | 51.73 | 52.60 | 703,297 | +0.53(+1.01%) |
Jan 22, 2018 | 51.90 | 52.19 | 51.37 | 52.08 | 714,788 | +0.18(+0.34%) |
Jan 19, 2018 | 51.20 | 51.94 | 50.72 | 51.90 | 561,087 | +0.83(+1.63%) |
Jan 18, 2018 | 51.20 | 51.86 | 50.68 | 51.07 | 481,155 | -0.44(-0.85%) |
Jan 17, 2018 | 51.81 | 52.21 | 50.76 | 51.51 | 883,343 | -0.04(-0.08%) |
Jan 16, 2018 | 53.83 | 53.83 | 51.44 | 51.55 | 1,213,913 | -2.10(-3.92%) |
Jan 12, 2018 | 53.65 | 53.65 | 53.65 | 0 | +0.39(+0.74%) | |
Jan 11, 2018 | 53.70 | 53.83 | 53.04 | 53.26 | 852,374 | +0.00(+0.00%) |
Jan 10, 2018 | 53.17 | 53.26 | 657,035 | -0.44(-0.82%) | ||
Jan 09, 2018 | 54.09 | 54.37 | 53.21 | 53.70 | 1,084,049 | -0.96(-1.76%) |
Jan 08, 2018 | 54.27 | 54.92 | 53.76 | 54.66 | 659,990 | -0.70(-1.27%) |
Jan 05, 2018 | 56.15 | 56.19 | 55.14 | 55.36 | 534,275 | -0.48(-0.86%) |
Jan 04, 2018 | 56.28 | 56.41 | 55.58 | 55.84 | 594,619 | -0.26(-0.47%) |
Jan 03, 2018 | 55.45 | 56.28 | 54.83 | 56.10 | 718,275 | +1.14(+2.07%) |
Jan 02, 2018 | 53.74 | 55.27 | 53.56 | 54.97 | 657,359 | +1.93(+3.63%) |
Dec 29, 2017 | 53.04 | 53.04 | 53.04 | 0 | -0.22(-0.41%) | |
Dec 28, 2017 | 53.26 | 53.83 | 53.13 | 53.26 | 419,014 | -0.04(-0.08%) |
Dec 27, 2017 | 53.26 | 53.65 | 52.81 | 53.30 | 301,969 | +0.04(+0.08%) |
Dec 26, 2017 | 52.12 | 53.30 | 51.86 | 53.26 | 296,516 | +1.14(+2.18%) |
Dec 22, 2017 | 51.81 | 52.16 | 51.20 | 52.12 | 603,574 | +0.48(+0.93%) |
Dec 21, 2017 | 51.90 | 52.34 | 51.42 | 51.64 | 697,680 | -0.26(-0.51%) |
Dec 20, 2017 | 51.68 | 52.08 | 51.46 | 51.90 | 876,108 | +0.61(+1.20%) |
Dec 19, 2017 | 50.63 | 51.42 | 50.63 | 51.29 | 574,622 | +0.61(+1.21%) |
Dec 18, 2017 | 50.81 | 51.48 | 50.45 | 50.67 | 652,389 | +0.44(+0.87%) |
Dec 15, 2017 | 50.37 | 50.72 | 50.06 | 50.24 | 683,373 | -0.04(-0.09%) |
Dec 14, 2017 | 50.28 | 50.98 | 49.89 | 50.28 | 951,305 | +0.39(+0.79%) |
Dec 13, 2017 | 48.93 | 50.76 | 48.75 | 49.89 | 1,421,835 | +1.18(+2.41%) |
Dec 12, 2017 | 46.75 | 49.19 | 46.62 | 48.71 | 1,147,513 | +2.27(+4.88%) |
Dec 11, 2017 | 46.31 | 46.71 | 46.23 | 46.44 | 283,134 | +0.22(+0.47%) |
Dec 08, 2017 | 46.66 | 46.84 | 46.23 | 46.23 | 254,717 | -0.04(-0.09%) |
Dec 07, 2017 | 46.01 | 47.01 | 45.62 | 46.27 | 549,455 | +0.44(+0.95%) |
Dec 06, 2017 | 46.88 | 47.62 | 45.75 | 45.83 | 763,415 | -1.48(-3.13%) |
Dec 05, 2017 | 46.97 | 48.01 | 46.92 | 47.32 | 535,228 | +0.26(+0.56%) |
Dec 04, 2017 | 47.62 | 47.97 | 47.05 | 47.05 | 580,209 | -0.13(-0.28%) |
Dec 01, 2017 | 46.62 | 47.34 | 46.47 | 47.18 | 953,268 | +0.78(+1.69%) |
Nov 30, 2017 | 45.57 | 46.75 | 45.40 | 46.40 | 836,518 | +1.00(+2.21%) |
Nov 29, 2017 | 44.53 | 45.57 | 44.48 | 45.40 | 511,641 | +0.83(+1.86%) |
Nov 28, 2017 | 44.83 | 45.35 | 44.44 | 44.57 | 704,209 | -0.17(-0.39%) |
Nov 27, 2017 | 45.62 | 46.02 | 44.57 | 44.74 | 544,967 | -0.74(-1.63%) |
Nov 24, 2017 | 45.62 | 46.62 | 45.31 | 45.49 | 270,194 | -0.04(-0.10%) |
Nov 22, 2017 | 45.53 | 45.70 | 45.18 | 45.53 | 250,158 | +0.26(+0.58%) |
Nov 21, 2017 | 44.48 | 45.49 | 44.27 | 45.27 | 473,674 | +1.18(+2.67%) |
Nov 20, 2017 | 43.92 | 44.18 | 43.90 | 44.09 | 301,528 | +0.13(+0.30%) |
Nov 17, 2017 | 43.70 | 44.35 | 43.39 | 43.96 | 518,560 | +0.30(+0.70%) |
Nov 16, 2017 | 43.26 | 44.05 | 43.26 | 43.66 | 349,100 | +0.61(+1.42%) |
Nov 15, 2017 | 43.66 | 43.66 | 42.46 | 43.05 | 824,004 | -0.83(-1.89%) |
Nov 14, 2017 | 44.35 | 44.74 | 43.72 | 43.87 | 511,751 | -0.76(-1.71%) |
Nov 13, 2017 | 44.83 | 45.35 | 44.48 | 44.64 | 384,075 | -0.33(-0.73%) |
Nov 10, 2017 | 45.31 | 45.66 | 44.79 | 44.96 | 579,031 | -0.57(-1.24%) |
Nov 09, 2017 | 44.44 | 46.36 | 44.44 | 45.53 | 1,010,792 | +0.57(+1.26%) |
Nov 08, 2017 | 43.96 | 45.01 | 43.48 | 44.96 | 622,587 | +0.87(+1.98%) |
Nov 07, 2017 | 44.53 | 44.70 | 43.72 | 44.09 | 553,092 | -0.52(-1.17%) |
Nov 06, 2017 | 44.05 | 44.83 | 43.83 | 44.61 | 562,637 | +0.74(+1.69%) |
Nov 03, 2017 | 43.26 | 43.92 | 43.09 | 43.87 | 575,958 | +0.48(+1.10%) |
Nov 02, 2017 | 43.52 | 43.52 | 42.91 | 43.39 | 481,480 | -0.04(-0.10%) |