Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.58 | 52.87 | 52.20 | 52.58 | 800,664 | +0.14(+0.27%) |
Jan 30, 2018 | 52.85 | 53.28 | 52.44 | 52.44 | 818,607 | -1.04(-1.94%) |
Jan 29, 2018 | 53.76 | 54.28 | 53.01 | 53.48 | 1,221,511 | +0.22(+0.42%) |
Jan 26, 2018 | 53.60 | 54.39 | 52.70 | 53.25 | 1,385,534 | +0.32(+0.61%) |
Jan 25, 2018 | 54.04 | 54.04 | 52.67 | 52.93 | 661,545 | -0.65(-1.22%) |
Jan 24, 2018 | 53.78 | 54.08 | 53.13 | 53.59 | 693,717 | -0.09(-0.17%) |
Jan 23, 2018 | 53.22 | 53.76 | 52.80 | 53.67 | 529,419 | +0.12(+0.22%) |
Jan 22, 2018 | 53.36 | 53.59 | 52.81 | 53.56 | 530,827 | +0.13(+0.23%) |
Jan 19, 2018 | 52.53 | 53.43 | 52.47 | 53.43 | 1,062,840 | +1.03(+1.97%) |
Jan 18, 2018 | 53.10 | 53.22 | 52.36 | 52.40 | 452,063 | -0.54(-1.02%) |
Jan 17, 2018 | 52.69 | 53.15 | 52.24 | 52.94 | 1,515,703 | +0.41(+0.79%) |
Jan 16, 2018 | 53.64 | 53.64 | 52.41 | 52.53 | 1,342,702 | -0.56(-1.05%) |
Jan 12, 2018 | 53.08 | 53.08 | 53.08 | 0 | +0.06(+0.12%) | |
Jan 11, 2018 | 53.01 | 53.24 | 52.70 | 53.02 | 566,573 | +0.33(+0.63%) |
Jan 10, 2018 | 52.65 | 53.54 | 52.53 | 52.69 | 798,051 | +0.12(+0.22%) |
Jan 09, 2018 | 51.77 | 52.76 | 51.66 | 52.57 | 810,462 | +1.04(+2.02%) |
Jan 08, 2018 | 51.88 | 51.88 | 51.23 | 51.53 | 388,270 | -0.32(-0.62%) |
Jan 05, 2018 | 51.46 | 51.96 | 51.23 | 51.86 | 474,359 | +0.65(+1.26%) |
Jan 04, 2018 | 51.56 | 52.15 | 51.16 | 51.21 | 682,476 | +0.13(+0.25%) |
Jan 03, 2018 | 50.74 | 51.32 | 50.41 | 51.08 | 377,207 | +0.11(+0.21%) |
Jan 02, 2018 | 51.30 | 51.30 | 50.73 | 50.98 | 434,413 | +0.22(+0.44%) |
Dec 29, 2017 | 50.75 | 50.75 | 50.75 | 0 | -0.56(-1.08%) | |
Dec 28, 2017 | 51.17 | 51.34 | 50.87 | 51.31 | 214,213 | +0.28(+0.54%) |
Dec 27, 2017 | 51.26 | 51.61 | 50.88 | 51.03 | 283,333 | -0.19(-0.37%) |
Dec 26, 2017 | 51.89 | 52.06 | 51.05 | 51.22 | 311,792 | -0.77(-1.48%) |
Dec 22, 2017 | 52.33 | 52.33 | 51.42 | 51.99 | 281,340 | -0.35(-0.67%) |
Dec 21, 2017 | 52.37 | 52.59 | 51.86 | 52.34 | 405,439 | +0.49(+0.95%) |
Dec 20, 2017 | 52.80 | 52.88 | 51.34 | 51.85 | 378,053 | -0.44(-0.84%) |
Dec 19, 2017 | 52.63 | 52.75 | 52.16 | 52.29 | 641,802 | +0.14(+0.28%) |
Dec 18, 2017 | 51.84 | 52.51 | 51.65 | 52.14 | 819,176 | +0.69(+1.34%) |
Dec 15, 2017 | 50.48 | 51.94 | 50.31 | 51.45 | 1,871,432 | +0.99(+1.95%) |
Dec 14, 2017 | 51.69 | 51.69 | 50.23 | 50.47 | 809,023 | -0.90(-1.75%) |
Dec 13, 2017 | 52.46 | 52.50 | 51.28 | 51.36 | 593,232 | -1.12(-2.13%) |
Dec 12, 2017 | 52.01 | 52.69 | 51.72 | 52.48 | 644,572 | +0.55(+1.05%) |
Dec 11, 2017 | 52.83 | 53.05 | 51.73 | 51.94 | 585,374 | -0.92(-1.75%) |
Dec 08, 2017 | 52.98 | 53.03 | 52.36 | 52.86 | 770,422 | +0.24(+0.46%) |
Dec 07, 2017 | 51.94 | 52.72 | 51.38 | 52.62 | 509,147 | +0.55(+1.05%) |
Dec 06, 2017 | 51.86 | 52.43 | 51.67 | 52.07 | 435,494 | -0.04(-0.09%) |
Dec 05, 2017 | 52.91 | 53.09 | 51.95 | 52.12 | 747,570 | -0.70(-1.32%) |
Dec 04, 2017 | 53.46 | 54.01 | 52.67 | 52.81 | 987,234 | +0.65(+1.24%) |
Dec 01, 2017 | 52.23 | 52.43 | 50.81 | 52.17 | 937,197 | +0.02(+0.03%) |
Nov 30, 2017 | 53.11 | 53.24 | 51.91 | 52.15 | 902,716 | -0.55(-1.04%) |
Nov 29, 2017 | 51.32 | 53.51 | 51.27 | 52.70 | 1,132,395 | +1.73(+3.39%) |
Nov 28, 2017 | 49.10 | 50.97 | 48.98 | 50.97 | 664,857 | +1.92(+3.91%) |
Nov 27, 2017 | 49.00 | 49.52 | 48.77 | 49.05 | 322,551 | +0.04(+0.09%) |
Nov 24, 2017 | 49.92 | 49.96 | 48.96 | 49.00 | 161,581 | -0.34(-0.69%) |
Nov 22, 2017 | 49.64 | 49.89 | 49.34 | 49.35 | 415,550 | -0.29(-0.58%) |
Nov 21, 2017 | 49.65 | 49.73 | 49.16 | 49.63 | 478,765 | +0.05(+0.11%) |
Nov 20, 2017 | 49.18 | 49.59 | 48.92 | 49.58 | 315,621 | +0.53(+1.08%) |
Nov 17, 2017 | 48.27 | 49.21 | 48.19 | 49.05 | 430,237 | +0.43(+0.89%) |
Nov 16, 2017 | 48.78 | 49.08 | 48.57 | 48.62 | 408,908 | +0.07(+0.15%) |
Nov 15, 2017 | 47.70 | 48.84 | 47.49 | 48.55 | 574,167 | +0.10(+0.20%) |
Nov 14, 2017 | 47.90 | 48.64 | 47.71 | 48.45 | 357,450 | +0.27(+0.56%) |
Nov 13, 2017 | 47.55 | 48.20 | 47.26 | 48.18 | 848,226 | +0.30(+0.62%) |
Nov 10, 2017 | 48.18 | 48.40 | 47.80 | 47.88 | 389,817 | -0.22(-0.47%) |
Nov 09, 2017 | 48.46 | 48.69 | 47.41 | 48.11 | 702,038 | -0.85(-1.74%) |
Nov 08, 2017 | 48.80 | 49.26 | 48.13 | 48.96 | 697,507 | +0.05(+0.11%) |
Nov 07, 2017 | 50.63 | 50.87 | 48.78 | 48.91 | 523,081 | -1.69(-3.35%) |
Nov 06, 2017 | 50.64 | 50.93 | 50.52 | 50.60 | 422,232 | -0.21(-0.41%) |
Nov 03, 2017 | 50.24 | 50.83 | 50.18 | 50.81 | 621,745 | +0.15(+0.30%) |
Nov 02, 2017 | 50.11 | 50.87 | 49.92 | 50.65 | 724,839 | +0.43(+0.86%) |