Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.79 | 52.18 | 51.53 | 52.05 | 92,745 | +0.35(+0.67%) |
Jan 30, 2018 | 51.40 | 52.22 | 51.35 | 51.70 | 91,988 | +0.13(+0.25%) |
Jan 29, 2018 | 51.66 | 52.09 | 51.40 | 51.57 | 66,128 | -0.48(-0.92%) |
Jan 26, 2018 | 52.48 | 52.53 | 51.35 | 52.05 | 96,867 | -0.48(-0.91%) |
Jan 25, 2018 | 51.79 | 52.66 | 51.57 | 52.53 | 69,470 | +0.87(+1.68%) |
Jan 24, 2018 | 51.92 | 52.35 | 51.66 | 51.66 | 103,928 | -0.13(-0.25%) |
Jan 23, 2018 | 51.48 | 52.44 | 51.48 | 51.79 | 71,128 | +0.13(+0.25%) |
Jan 22, 2018 | 51.79 | 52.22 | 51.53 | 51.66 | 75,703 | -0.17(-0.34%) |
Jan 19, 2018 | 51.31 | 52.27 | 51.01 | 51.83 | 85,181 | +0.39(+0.76%) |
Jan 18, 2018 | 51.92 | 51.96 | 50.74 | 51.44 | 74,823 | -0.52(-1.01%) |
Jan 17, 2018 | 51.27 | 52.09 | 51.27 | 51.96 | 106,527 | +0.57(+1.10%) |
Jan 16, 2018 | 51.27 | 52.05 | 51.17 | 51.40 | 99,972 | +0.04(+0.08%) |
Jan 12, 2018 | 51.35 | 51.35 | 51.35 | 0 | -0.61(-1.17%) | |
Jan 11, 2018 | 51.57 | 52.09 | 51.01 | 51.96 | 101,146 | +0.44(+0.84%) |
Jan 10, 2018 | 52.14 | 51.06 | 51.53 | 82,546 | -0.61(-1.17%) | |
Jan 09, 2018 | 53.27 | 53.40 | 52.01 | 52.14 | 80,035 | -1.26(-2.36%) |
Jan 08, 2018 | 53.22 | 53.44 | 52.66 | 53.40 | 136,005 | -0.09(-0.16%) |
Jan 05, 2018 | 53.66 | 53.70 | 53.05 | 53.49 | 85,531 | -0.09(-0.16%) |
Jan 04, 2018 | 53.62 | 54.14 | 53.40 | 53.57 | 93,894 | +0.00(+0.00%) |
Jan 03, 2018 | 54.31 | 54.62 | 53.36 | 53.57 | 163,558 | -0.74(-1.36%) |
Jan 02, 2018 | 55.14 | 55.14 | 53.94 | 54.31 | 148,941 | -0.61(-1.11%) |
Dec 29, 2017 | 54.92 | 54.92 | 54.92 | 0 | -0.70(-1.25%) | |
Dec 28, 2017 | 55.49 | 56.58 | 55.31 | 55.62 | 682,309 | +0.17(+0.31%) |
Dec 27, 2017 | 54.31 | 55.94 | 54.31 | 55.44 | 254,541 | +1.57(+2.91%) |
Dec 26, 2017 | 54.18 | 54.75 | 53.79 | 53.88 | 147,927 | -0.44(-0.80%) |
Dec 22, 2017 | 53.62 | 54.44 | 53.62 | 54.31 | 69,051 | +0.61(+1.13%) |
Dec 21, 2017 | 53.96 | 54.09 | 53.44 | 53.70 | 71,550 | -0.26(-0.48%) |
Dec 20, 2017 | 54.09 | 54.49 | 53.96 | 53.96 | 106,577 | -0.09(-0.16%) |
Dec 19, 2017 | 55.18 | 55.62 | 53.70 | 54.05 | 107,678 | -1.09(-1.97%) |
Dec 18, 2017 | 55.88 | 56.23 | 55.01 | 55.14 | 95,637 | -0.57(-1.02%) |
Dec 15, 2017 | 54.40 | 56.10 | 54.40 | 55.71 | 249,516 | +1.35(+2.48%) |
Dec 14, 2017 | 55.10 | 55.53 | 54.27 | 54.36 | 75,313 | -0.78(-1.42%) |
Dec 13, 2017 | 54.27 | 55.36 | 54.08 | 55.14 | 97,212 | +1.18(+2.18%) |
Dec 12, 2017 | 54.75 | 55.08 | 53.93 | 53.96 | 100,963 | -0.76(-1.39%) |
Dec 11, 2017 | 55.18 | 55.42 | 54.57 | 54.73 | 42,509 | -0.54(-0.98%) |
Dec 08, 2017 | 55.92 | 56.05 | 54.97 | 55.27 | 78,765 | -0.61(-1.09%) |
Dec 07, 2017 | 56.14 | 56.31 | 55.62 | 55.88 | 110,695 | -0.30(-0.54%) |
Dec 06, 2017 | 55.97 | 56.31 | 55.88 | 56.18 | 49,285 | +0.30(+0.55%) |
Dec 05, 2017 | 56.97 | 57.36 | 55.75 | 55.88 | 93,586 | -1.09(-1.91%) |
Dec 04, 2017 | 57.49 | 57.92 | 56.67 | 56.97 | 57,784 | -0.13(-0.23%) |
Dec 01, 2017 | 57.40 | 57.62 | 56.47 | 57.10 | 78,132 | -0.35(-0.61%) |
Nov 30, 2017 | 58.14 | 58.14 | 57.40 | 57.45 | 65,813 | -0.46(-0.79%) |
Nov 29, 2017 | 57.43 | 58.64 | 57.43 | 57.91 | 80,950 | +0.48(+0.83%) |
Nov 28, 2017 | 56.35 | 57.67 | 56.35 | 57.43 | 124,736 | +1.21(+2.16%) |
Nov 27, 2017 | 56.39 | 56.65 | 56.09 | 56.22 | 157,393 | -0.22(-0.38%) |
Nov 24, 2017 | 56.35 | 56.74 | 56.17 | 56.43 | 33,138 | +0.22(+0.39%) |
Nov 22, 2017 | 57.04 | 57.30 | 56.17 | 56.22 | 66,343 | -0.78(-1.37%) |
Nov 21, 2017 | 57.91 | 58.64 | 56.87 | 57.00 | 146,429 | -0.95(-1.64%) |
Nov 20, 2017 | 56.61 | 57.99 | 56.17 | 57.95 | 168,819 | +1.39(+2.45%) |
Nov 17, 2017 | 55.91 | 56.61 | 55.70 | 56.56 | 104,579 | +0.35(+0.62%) |
Nov 16, 2017 | 55.65 | 56.61 | 55.52 | 56.22 | 90,032 | +0.61(+1.09%) |
Nov 15, 2017 | 56.39 | 56.61 | 55.57 | 55.61 | 77,916 | -1.00(-1.76%) |
Nov 14, 2017 | 55.35 | 56.65 | 55.35 | 56.61 | 57,906 | +1.00(+1.79%) |
Nov 13, 2017 | 55.39 | 55.83 | 55.11 | 55.61 | 33,385 | +0.09(+0.16%) |
Nov 10, 2017 | 55.65 | 55.91 | 55.35 | 55.52 | 57,806 | -0.43(-0.77%) |
Nov 09, 2017 | 55.83 | 56.35 | 55.48 | 55.96 | 52,322 | -0.04(-0.08%) |
Nov 08, 2017 | 55.78 | 56.28 | 55.18 | 56.00 | 71,148 | -0.04(-0.08%) |
Nov 07, 2017 | 56.69 | 57.04 | 55.91 | 56.04 | 67,368 | -0.74(-1.30%) |
Nov 06, 2017 | 56.65 | 57.39 | 56.61 | 56.78 | 46,174 | +0.00(+0.00%) |
Nov 03, 2017 | 57.17 | 57.54 | 56.69 | 56.78 | 72,419 | -0.35(-0.61%) |
Nov 02, 2017 | 56.95 | 57.69 | 56.87 | 57.13 | 83,018 | +0.43(+0.76%) |