Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.50 | 64.13 | 63.11 | 63.23 | 510,250 | -0.23(-0.37%) |
Jan 30, 2018 | 63.09 | 63.33 | 63.09 | 63.46 | 392,055 | -0.31(-0.48%) |
Jan 29, 2018 | 63.97 | 64.64 | 63.74 | 63.77 | 550,103 | -0.43(-0.68%) |
Jan 26, 2018 | 63.75 | 64.23 | 63.13 | 64.21 | 508,054 | +0.43(+0.68%) |
Jan 25, 2018 | 64.62 | 64.62 | 63.42 | 63.77 | 688,701 | -0.58(-0.91%) |
Jan 24, 2018 | 63.97 | 64.69 | 62.93 | 64.36 | 939,353 | +1.22(+1.93%) |
Jan 23, 2018 | 62.70 | 63.26 | 62.41 | 63.14 | 495,632 | +0.00(+0.00%) |
Jan 22, 2018 | 62.81 | 63.21 | 62.39 | 63.14 | 471,661 | +0.03(+0.05%) |
Jan 19, 2018 | 62.23 | 63.18 | 62.11 | 63.11 | 535,990 | +1.16(+1.87%) |
Jan 18, 2018 | 62.22 | 62.38 | 61.78 | 61.95 | 544,246 | -0.17(-0.27%) |
Jan 17, 2018 | 62.06 | 62.31 | 61.35 | 62.11 | 485,897 | +0.33(+0.53%) |
Jan 16, 2018 | 62.76 | 62.98 | 61.17 | 61.79 | 602,421 | -0.76(-1.21%) |
Jan 12, 2018 | 62.55 | 62.55 | 62.55 | 0 | +0.53(+0.85%) | |
Jan 11, 2018 | 61.01 | 62.08 | 60.87 | 62.02 | 684,369 | +1.25(+2.06%) |
Jan 10, 2018 | 59.46 | 62.05 | 59.36 | 60.77 | 789,068 | +1.54(+2.61%) |
Jan 09, 2018 | 58.16 | 59.80 | 58.03 | 59.23 | 695,454 | +1.26(+2.17%) |
Jan 08, 2018 | 58.15 | 58.24 | 57.67 | 57.97 | 358,754 | -0.18(-0.32%) |
Jan 05, 2018 | 58.18 | 58.32 | 57.73 | 58.15 | 477,764 | +0.28(+0.49%) |
Jan 04, 2018 | 58.21 | 58.89 | 57.78 | 57.87 | 649,443 | -0.13(-0.22%) |
Jan 03, 2018 | 58.28 | 58.39 | 57.52 | 57.99 | 419,620 | -0.40(-0.69%) |
Jan 02, 2018 | 58.44 | 59.40 | 57.88 | 58.39 | 554,015 | -0.06(-0.10%) |
Dec 29, 2017 | 58.45 | 58.45 | 58.45 | 0 | -0.72(-1.21%) | |
Dec 28, 2017 | 59.36 | 59.39 | 58.89 | 59.17 | 318,683 | +0.13(+0.23%) |
Dec 27, 2017 | 59.44 | 59.90 | 58.83 | 59.04 | 307,635 | -0.37(-0.62%) |
Dec 26, 2017 | 59.88 | 59.88 | 59.12 | 59.40 | 427,231 | -0.45(-0.75%) |
Dec 22, 2017 | 60.37 | 60.37 | 59.39 | 59.85 | 386,702 | -0.37(-0.61%) |
Dec 21, 2017 | 60.02 | 60.48 | 59.58 | 60.22 | 642,043 | +0.74(+1.25%) |
Dec 20, 2017 | 60.39 | 60.39 | 58.81 | 59.48 | 599,699 | -0.37(-0.61%) |
Dec 19, 2017 | 60.24 | 60.24 | 59.46 | 59.84 | 623,890 | +0.02(+0.04%) |
Dec 18, 2017 | 59.64 | 60.90 | 59.41 | 59.82 | 730,846 | +0.22(+0.36%) |
Dec 15, 2017 | 57.96 | 60.02 | 57.73 | 59.60 | 2,849,716 | +1.96(+3.40%) |
Dec 14, 2017 | 58.23 | 58.62 | 57.45 | 57.64 | 733,251 | -0.32(-0.55%) |
Dec 13, 2017 | 57.63 | 58.86 | 57.39 | 57.96 | 980,686 | +0.21(+0.36%) |
Dec 12, 2017 | 57.36 | 58.02 | 56.91 | 57.75 | 499,940 | +0.66(+1.16%) |
Dec 11, 2017 | 57.22 | 57.44 | 56.60 | 57.09 | 468,536 | -0.17(-0.29%) |
Dec 08, 2017 | 57.91 | 57.91 | 56.72 | 57.25 | 451,293 | -0.24(-0.42%) |
Dec 07, 2017 | 56.56 | 57.61 | 56.54 | 57.49 | 312,070 | +0.79(+1.39%) |
Dec 06, 2017 | 56.91 | 57.27 | 55.80 | 56.71 | 286,979 | -0.51(-0.90%) |
Dec 05, 2017 | 59.39 | 59.39 | 57.11 | 57.22 | 461,674 | -2.07(-3.50%) |
Dec 04, 2017 | 58.99 | 60.15 | 58.99 | 59.30 | 636,716 | +1.34(+2.32%) |
Dec 01, 2017 | 58.27 | 58.29 | 56.44 | 57.95 | 447,886 | -0.17(-0.30%) |
Nov 30, 2017 | 58.92 | 59.39 | 57.99 | 58.12 | 494,949 | -0.49(-0.84%) |
Nov 29, 2017 | 57.06 | 59.31 | 57.06 | 58.61 | 551,074 | +2.30(+4.08%) |
Nov 28, 2017 | 54.32 | 56.40 | 54.09 | 56.32 | 388,879 | +2.17(+4.02%) |
Nov 27, 2017 | 53.94 | 54.89 | 53.27 | 54.14 | 203,173 | +0.16(+0.29%) |
Nov 24, 2017 | 54.90 | 54.94 | 53.88 | 53.98 | 122,689 | -0.50(-0.91%) |
Nov 22, 2017 | 54.79 | 55.14 | 54.27 | 54.48 | 167,710 | -0.27(-0.49%) |
Nov 21, 2017 | 54.71 | 54.80 | 54.37 | 54.75 | 295,543 | +0.28(+0.52%) |
Nov 20, 2017 | 54.38 | 54.49 | 53.78 | 54.47 | 238,467 | +0.21(+0.38%) |
Nov 17, 2017 | 53.22 | 54.56 | 53.22 | 54.26 | 393,165 | +0.67(+1.25%) |
Nov 16, 2017 | 53.89 | 54.17 | 53.39 | 53.59 | 406,968 | +0.09(+0.17%) |
Nov 15, 2017 | 52.83 | 53.98 | 52.29 | 53.49 | 296,539 | +0.17(+0.31%) |
Nov 14, 2017 | 53.04 | 53.97 | 53.04 | 53.33 | 423,993 | -0.08(-0.16%) |
Nov 13, 2017 | 51.78 | 53.58 | 51.73 | 53.41 | 546,642 | +1.21(+2.32%) |
Nov 10, 2017 | 52.49 | 52.81 | 52.11 | 52.20 | 359,976 | -0.09(-0.17%) |
Nov 09, 2017 | 51.64 | 52.42 | 51.41 | 52.29 | 684,037 | +0.18(+0.35%) |
Nov 08, 2017 | 52.22 | 52.41 | 51.52 | 52.11 | 660,648 | -0.26(-0.49%) |
Nov 07, 2017 | 54.26 | 54.26 | 52.30 | 52.37 | 465,571 | -1.91(-3.52%) |
Nov 06, 2017 | 54.43 | 54.82 | 54.13 | 54.27 | 219,124 | -0.43(-0.79%) |
Nov 03, 2017 | 54.42 | 54.76 | 53.88 | 54.71 | 385,489 | +0.05(+0.09%) |
Nov 02, 2017 | 54.09 | 54.87 | 53.83 | 54.66 | 390,876 | +0.51(+0.93%) |