Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.21 | 54.80 | 53.51 | 53.69 | 5,099,941 | -0.37(-0.68%) |
Jan 30, 2018 | 54.02 | 54.73 | 54.00 | 54.06 | 2,433,648 | -0.08(-0.14%) |
Jan 29, 2018 | 54.83 | 54.88 | 54.13 | 54.13 | 1,997,735 | -0.62(-1.14%) |
Jan 26, 2018 | 54.59 | 54.76 | 54.20 | 54.76 | 1,693,260 | +0.11(+0.20%) |
Jan 25, 2018 | 54.53 | 54.79 | 54.45 | 54.65 | 1,705,816 | +0.22(+0.41%) |
Jan 24, 2018 | 54.29 | 54.82 | 54.04 | 54.42 | 2,233,992 | +0.33(+0.62%) |
Jan 23, 2018 | 54.19 | 54.46 | 53.91 | 54.09 | 2,030,900 | -0.21(-0.39%) |
Jan 22, 2018 | 53.95 | 54.36 | 53.89 | 54.30 | 1,930,337 | +0.32(+0.60%) |
Jan 19, 2018 | 53.39 | 54.06 | 53.30 | 53.98 | 2,697,902 | +0.85(+1.59%) |
Jan 18, 2018 | 53.16 | 53.37 | 52.97 | 53.13 | 2,222,061 | +0.02(+0.03%) |
Jan 17, 2018 | 53.01 | 53.44 | 52.84 | 53.12 | 2,232,864 | +0.41(+0.78%) |
Jan 16, 2018 | 52.86 | 53.13 | 52.61 | 52.71 | 2,855,260 | +0.29(+0.55%) |
Jan 12, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.14(+0.26%) | |
Jan 11, 2018 | 52.50 | 52.51 | 51.76 | 52.28 | 2,043,077 | -0.11(-0.21%) |
Jan 10, 2018 | 51.96 | 52.54 | 51.55 | 52.39 | 3,954,538 | -0.03(-0.05%) |
Jan 09, 2018 | 52.63 | 52.89 | 52.40 | 52.42 | 2,796,355 | -0.17(-0.32%) |
Jan 08, 2018 | 52.51 | 52.83 | 52.18 | 52.59 | 3,018,219 | +0.11(+0.21%) |
Jan 05, 2018 | 52.09 | 52.52 | 52.03 | 52.48 | 3,091,614 | +0.52(+1.00%) |
Jan 04, 2018 | 51.44 | 52.16 | 51.18 | 51.96 | 3,587,272 | +0.49(+0.95%) |
Jan 03, 2018 | 51.61 | 51.76 | 51.20 | 51.47 | 2,988,777 | +0.11(+0.21%) |
Jan 02, 2018 | 51.52 | 52.07 | 51.32 | 51.36 | 3,234,413 | -0.20(-0.38%) |
Dec 29, 2017 | 51.55 | 51.55 | 51.55 | 0 | -0.28(-0.54%) | |
Dec 28, 2017 | 51.72 | 51.84 | 51.58 | 51.83 | 997,808 | +0.17(+0.33%) |
Dec 27, 2017 | 51.71 | 51.78 | 51.57 | 51.66 | 1,382,730 | +0.08(+0.16%) |
Dec 26, 2017 | 51.67 | 51.83 | 51.48 | 51.58 | 1,141,831 | +0.03(+0.07%) |
Dec 22, 2017 | 51.56 | 51.69 | 51.32 | 51.55 | 1,917,034 | +0.11(+0.21%) |
Dec 21, 2017 | 51.83 | 51.90 | 51.38 | 51.43 | 2,104,350 | -0.16(-0.31%) |
Dec 20, 2017 | 51.90 | 52.04 | 51.55 | 51.60 | 1,881,178 | -0.20(-0.39%) |
Dec 19, 2017 | 52.27 | 52.67 | 51.72 | 51.80 | 3,004,064 | -0.27(-0.52%) |
Dec 18, 2017 | 51.77 | 52.66 | 51.77 | 52.07 | 2,891,081 | +0.33(+0.64%) |
Dec 15, 2017 | 51.80 | 51.97 | 51.52 | 51.74 | 7,027,467 | +0.04(+0.08%) |
Dec 14, 2017 | 52.24 | 52.32 | 51.67 | 51.70 | 3,635,938 | -0.61(-1.17%) |
Dec 13, 2017 | 52.37 | 52.70 | 52.26 | 52.31 | 2,635,819 | -0.19(-0.36%) |
Dec 12, 2017 | 52.50 | 52.90 | 52.37 | 52.50 | 2,996,448 | -0.12(-0.23%) |
Dec 11, 2017 | 52.66 | 52.95 | 52.34 | 52.61 | 3,384,272 | -0.56(-1.05%) |
Dec 08, 2017 | 51.97 | 53.30 | 51.79 | 53.18 | 5,219,783 | +1.47(+2.84%) |
Dec 07, 2017 | 50.59 | 52.04 | 50.52 | 51.71 | 4,683,332 | +1.18(+2.34%) |
Dec 06, 2017 | 50.70 | 50.88 | 50.20 | 50.53 | 4,008,272 | +0.20(+0.40%) |
Dec 05, 2017 | 50.32 | 50.42 | 49.76 | 50.32 | 3,959,757 | -0.21(-0.42%) |
Dec 04, 2017 | 49.31 | 50.65 | 49.24 | 50.54 | 3,984,433 | +1.49(+3.03%) |
Dec 01, 2017 | 48.93 | 49.10 | 48.40 | 49.05 | 2,566,833 | +0.04(+0.09%) |
Nov 30, 2017 | 49.24 | 49.80 | 48.52 | 49.01 | 5,206,719 | +0.03(+0.05%) |
Nov 29, 2017 | 47.76 | 49.26 | 47.74 | 48.98 | 4,148,502 | +1.16(+2.43%) |
Nov 28, 2017 | 46.76 | 47.83 | 46.76 | 47.82 | 2,729,385 | +0.99(+2.12%) |
Nov 27, 2017 | 46.60 | 46.95 | 46.60 | 46.83 | 1,835,213 | +0.20(+0.44%) |
Nov 24, 2017 | 46.70 | 46.86 | 46.48 | 46.62 | 731,612 | +0.02(+0.04%) |
Nov 22, 2017 | 46.47 | 46.66 | 46.31 | 46.60 | 1,432,973 | +0.21(+0.46%) |
Nov 21, 2017 | 46.59 | 46.66 | 46.31 | 46.39 | 2,238,705 | -0.27(-0.58%) |
Nov 20, 2017 | 46.59 | 46.82 | 46.29 | 46.66 | 2,046,714 | +0.07(+0.15%) |
Nov 17, 2017 | 46.11 | 46.81 | 46.10 | 46.60 | 3,228,769 | +0.35(+0.75%) |
Nov 16, 2017 | 46.22 | 46.57 | 46.05 | 46.25 | 2,359,878 | +0.32(+0.70%) |
Nov 15, 2017 | 46.59 | 46.59 | 45.86 | 45.93 | 2,271,067 | -0.70(-1.51%) |
Nov 14, 2017 | 45.67 | 46.66 | 45.54 | 46.63 | 2,275,308 | +0.77(+1.68%) |
Nov 13, 2017 | 45.96 | 46.19 | 45.71 | 45.86 | 2,660,471 | -0.14(-0.31%) |
Nov 10, 2017 | 45.80 | 46.15 | 45.65 | 46.00 | 2,023,625 | +0.14(+0.31%) |
Nov 09, 2017 | 45.80 | 45.95 | 45.41 | 45.86 | 3,094,898 | +0.03(+0.07%) |
Nov 08, 2017 | 44.65 | 45.93 | 44.65 | 45.82 | 4,256,391 | +1.18(+2.64%) |
Nov 07, 2017 | 46.02 | 46.10 | 44.40 | 44.64 | 5,328,758 | -1.34(-2.92%) |
Nov 06, 2017 | 46.86 | 47.47 | 45.80 | 45.98 | 6,243,646 | -2.11(-4.39%) |
Nov 03, 2017 | 47.54 | 48.58 | 47.41 | 48.10 | 5,116,766 | +0.70(+1.47%) |
Nov 02, 2017 | 47.33 | 47.50 | 47.13 | 47.40 | 2,379,388 | +0.24(+0.50%) |