Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.49 | 53.93 | 53.22 | 53.91 | 146,573 | +0.54(+1.01%) |
Jan 30, 2018 | 53.22 | 53.53 | 53.22 | 53.37 | 70,183 | +0.07(+0.13%) |
Jan 29, 2018 | 53.75 | 53.75 | 53.26 | 53.30 | 65,880 | -0.68(-1.26%) |
Jan 26, 2018 | 54.07 | 54.17 | 53.46 | 53.98 | 382,518 | +0.00(+0.01%) |
Jan 25, 2018 | 53.25 | 53.99 | 53.20 | 53.97 | 429,149 | +0.78(+1.47%) |
Jan 24, 2018 | 53.42 | 53.42 | 53.10 | 53.19 | 97,609 | -0.25(-0.47%) |
Jan 23, 2018 | 53.10 | 53.76 | 53.01 | 53.44 | 201,509 | +0.47(+0.89%) |
Jan 22, 2018 | 53.16 | 53.43 | 52.88 | 52.97 | 85,122 | +0.05(+0.10%) |
Jan 19, 2018 | 53.12 | 53.30 | 52.82 | 52.91 | 138,963 | -0.11(-0.21%) |
Jan 18, 2018 | 53.38 | 53.38 | 52.77 | 53.02 | 2,992,370 | -0.36(-0.68%) |
Jan 17, 2018 | 53.10 | 53.46 | 53.08 | 53.39 | 83,764 | +0.36(+0.69%) |
Jan 16, 2018 | 53.28 | 53.48 | 52.76 | 53.02 | 184,426 | -0.12(-0.23%) |
Jan 12, 2018 | 53.14 | 53.14 | 53.14 | 0 | -0.28(-0.53%) | |
Jan 11, 2018 | 53.58 | 53.79 | 53.28 | 53.43 | 218,279 | -0.17(-0.31%) |
Jan 10, 2018 | 54.13 | 54.13 | 53.55 | 53.60 | 152,831 | -0.68(-1.25%) |
Jan 09, 2018 | 54.81 | 54.81 | 54.18 | 54.28 | 187,412 | -0.50(-0.91%) |
Jan 08, 2018 | 54.41 | 54.80 | 54.30 | 54.77 | 125,861 | +0.44(+0.81%) |
Jan 05, 2018 | 54.51 | 54.56 | 54.11 | 54.33 | 107,339 | +0.00(+0.00%) |
Jan 04, 2018 | 54.60 | 54.99 | 54.27 | 54.33 | 138,297 | -0.47(-0.86%) |
Jan 03, 2018 | 55.08 | 55.38 | 54.61 | 54.80 | 174,341 | -0.44(-0.80%) |
Jan 02, 2018 | 55.73 | 55.73 | 55.06 | 55.24 | 62,815 | -0.43(-0.78%) |
Dec 29, 2017 | 55.67 | 55.67 | 55.67 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 55.45 | 55.68 | 55.26 | 55.65 | 87,466 | +0.29(+0.53%) |
Dec 27, 2017 | 55.27 | 55.46 | 55.26 | 55.36 | 296,252 | +0.23(+0.42%) |
Dec 26, 2017 | 55.52 | 55.67 | 55.12 | 55.13 | 49,012 | -0.33(-0.60%) |
Dec 22, 2017 | 55.43 | 55.62 | 55.41 | 55.46 | 55,959 | +0.09(+0.16%) |
Dec 21, 2017 | 55.60 | 55.64 | 55.21 | 55.37 | 259,640 | -0.64(-1.14%) |
Dec 20, 2017 | 56.38 | 56.53 | 55.98 | 56.01 | 124,686 | -0.40(-0.71%) |
Dec 19, 2017 | 57.45 | 57.45 | 56.38 | 56.41 | 110,274 | -0.96(-1.67%) |
Dec 18, 2017 | 58.09 | 58.16 | 57.33 | 57.37 | 98,010 | -0.65(-1.12%) |
Dec 15, 2017 | 57.88 | 58.22 | 57.88 | 58.02 | 75,888 | +0.26(+0.45%) |
Dec 14, 2017 | 57.93 | 58.02 | 57.46 | 57.76 | 77,214 | -0.13(-0.22%) |
Dec 13, 2017 | 57.99 | 58.11 | 57.78 | 57.89 | 89,010 | +0.14(+0.24%) |
Dec 12, 2017 | 58.65 | 58.65 | 57.76 | 57.76 | 105,546 | -1.04(-1.77%) |
Dec 11, 2017 | 58.48 | 58.84 | 58.27 | 58.79 | 3,639,271 | +0.32(+0.55%) |
Dec 08, 2017 | 58.25 | 58.47 | 58.05 | 58.47 | 34,799 | +0.17(+0.29%) |
Dec 07, 2017 | 58.14 | 58.31 | 57.86 | 58.31 | 44,004 | +0.11(+0.19%) |
Dec 06, 2017 | 58.00 | 58.27 | 57.94 | 58.19 | 47,053 | +0.22(+0.38%) |
Dec 05, 2017 | 58.69 | 58.69 | 57.83 | 57.97 | 101,026 | -0.75(-1.28%) |
Dec 04, 2017 | 59.10 | 59.10 | 58.66 | 58.72 | 70,021 | -0.28(-0.47%) |
Dec 01, 2017 | 59.27 | 59.45 | 58.90 | 59.00 | 68,498 | -0.25(-0.42%) |
Nov 30, 2017 | 58.96 | 59.32 | 58.96 | 59.25 | 56,969 | +0.30(+0.51%) |
Nov 29, 2017 | 58.74 | 59.20 | 58.62 | 58.95 | 53,311 | +0.04(+0.06%) |
Nov 28, 2017 | 58.76 | 59.02 | 58.76 | 58.91 | 43,042 | +0.24(+0.41%) |
Nov 27, 2017 | 58.41 | 58.71 | 58.33 | 58.67 | 55,229 | +0.28(+0.49%) |
Nov 24, 2017 | 58.37 | 58.56 | 58.34 | 58.39 | 63,664 | +0.09(+0.15%) |
Nov 22, 2017 | 58.30 | 58.38 | 58.12 | 58.30 | 108,344 | +0.02(+0.04%) |
Nov 21, 2017 | 58.26 | 58.43 | 58.17 | 58.27 | 83,101 | +0.10(+0.17%) |
Nov 20, 2017 | 58.40 | 58.40 | 58.08 | 58.17 | 220,271 | -0.18(-0.31%) |
Nov 17, 2017 | 58.64 | 58.64 | 58.30 | 58.35 | 54,025 | -0.35(-0.60%) |
Nov 16, 2017 | 58.77 | 58.79 | 58.50 | 58.71 | 102,313 | -0.09(-0.16%) |
Nov 15, 2017 | 59.45 | 59.45 | 58.80 | 58.80 | 60,401 | -0.53(-0.90%) |
Nov 14, 2017 | 58.49 | 59.36 | 58.49 | 59.33 | 63,609 | +0.73(+1.25%) |
Nov 13, 2017 | 57.94 | 58.63 | 57.94 | 58.60 | 45,447 | +0.65(+1.12%) |
Nov 10, 2017 | 57.86 | 58.04 | 57.78 | 57.96 | 72,581 | -0.24(-0.42%) |
Nov 09, 2017 | 58.15 | 58.28 | 58.04 | 58.20 | 119,082 | +0.06(+0.11%) |
Nov 08, 2017 | 58.14 | 58.26 | 57.79 | 58.14 | 66,571 | +0.02(+0.03%) |
Nov 07, 2017 | 57.56 | 58.21 | 57.41 | 58.12 | 88,887 | +0.65(+1.13%) |
Nov 06, 2017 | 57.74 | 57.77 | 57.47 | 57.47 | 86,215 | -0.20(-0.35%) |
Nov 03, 2017 | 57.49 | 57.91 | 57.43 | 57.67 | 119,770 | +0.13(+0.23%) |
Nov 02, 2017 | 57.33 | 57.70 | 57.19 | 57.54 | 1,804,877 | +0.26(+0.46%) |