Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.50 | 54.50 | 53.98 | 54.34 | 8,144 | -0.77(-1.40%) |
Jan 30, 2018 | 55.20 | 55.20 | 54.68 | 55.11 | 3,717 | -0.24(-0.43%) |
Jan 29, 2018 | 55.94 | 55.94 | 55.34 | 55.35 | 3,276 | -0.59(-1.05%) |
Jan 26, 2018 | 55.72 | 56.02 | 55.72 | 55.94 | 2,775 | +0.32(+0.58%) |
Jan 25, 2018 | 56.01 | 56.01 | 55.44 | 55.62 | 3,413 | -1.04(-1.84%) |
Jan 24, 2018 | 55.79 | 56.69 | 55.79 | 56.66 | 4,667 | -0.30(-0.53%) |
Jan 23, 2018 | 56.40 | 56.99 | 56.31 | 56.96 | 4,751 | +2.18(+3.98%) |
Jan 22, 2018 | 54.71 | 55.14 | 54.71 | 54.78 | 1,981 | +0.08(+0.15%) |
Jan 19, 2018 | 54.63 | 54.88 | 54.57 | 54.70 | 2,704 | -0.39(-0.72%) |
Jan 18, 2018 | 54.95 | 55.20 | 54.87 | 55.09 | 19,612 | -0.88(-1.58%) |
Jan 17, 2018 | 54.92 | 55.99 | 54.92 | 55.98 | 75,017 | +0.73(+1.32%) |
Jan 16, 2018 | 56.61 | 56.61 | 55.18 | 55.25 | 2,424 | -1.77(-3.10%) |
Jan 12, 2018 | 57.02 | 57.02 | 57.02 | 0 | -1.16(-1.99%) | |
Jan 11, 2018 | 58.46 | 58.73 | 58.18 | 2,915 | -0.55(-0.94%) | |
Jan 10, 2018 | 59.18 | 59.18 | 58.73 | 4,677 | -0.45(-0.76%) | |
Jan 09, 2018 | 58.88 | 59.20 | 58.65 | 59.18 | 8,851 | +0.69(+1.18%) |
Jan 08, 2018 | 57.96 | 58.88 | 57.96 | 58.49 | 8,105 | -0.03(-0.05%) |
Jan 05, 2018 | 57.89 | 58.52 | 57.89 | 58.52 | 1,107 | -0.73(-1.24%) |
Jan 04, 2018 | 59.67 | 59.67 | 58.84 | 59.25 | 5,472 | +1.77(+3.08%) |
Jan 03, 2018 | 57.06 | 57.56 | 57.06 | 57.48 | 2,237 | +0.73(+1.29%) |
Jan 02, 2018 | 56.91 | 56.91 | 56.75 | 56.75 | 2,414 | +0.00(+0.00%) |
Dec 29, 2017 | 56.75 | 56.75 | 56.75 | 0 | -0.11(-0.19%) | |
Dec 28, 2017 | 56.89 | 56.95 | 56.75 | 56.86 | 7,187 | -0.09(-0.16%) |
Dec 27, 2017 | 57.44 | 57.59 | 56.95 | 56.95 | 2,709 | -1.05(-1.81%) |
Dec 26, 2017 | 56.88 | 58.00 | 56.88 | 58.00 | 2,593 | +1.23(+2.17%) |
Dec 22, 2017 | 56.38 | 57.01 | 56.38 | 56.77 | 2,207 | -0.14(-0.25%) |
Dec 21, 2017 | 56.87 | 56.91 | 56.87 | 56.91 | 1,366 | -0.58(-1.01%) |
Dec 20, 2017 | 58.11 | 58.11 | 57.08 | 57.49 | 3,009 | -0.36(-0.62%) |
Dec 19, 2017 | 57.37 | 57.85 | 57.37 | 57.85 | 3,976 | -0.68(-1.16%) |
Dec 18, 2017 | 58.37 | 58.78 | 58.35 | 58.53 | 3,528 | +1.15(+2.00%) |
Dec 15, 2017 | 57.15 | 57.38 | 57.15 | 57.38 | 1,570 | -0.19(-0.33%) |
Dec 14, 2017 | 57.95 | 57.97 | 57.57 | 57.57 | 5,081 | -0.40(-0.69%) |
Dec 13, 2017 | 57.95 | 57.97 | 57.95 | 57.97 | 1,383 | +0.96(+1.68%) |
Dec 12, 2017 | 57.05 | 57.33 | 57.01 | 57.01 | 763 | -0.54(-0.94%) |
Dec 11, 2017 | 57.78 | 57.78 | 57.22 | 57.55 | 3,581 | +0.55(+0.96%) |
Dec 08, 2017 | 57.10 | 57.31 | 56.89 | 57.00 | 20,651 | +1.46(+2.63%) |
Dec 07, 2017 | 55.21 | 55.56 | 55.21 | 55.54 | 3,283 | +0.91(+1.68%) |
Dec 06, 2017 | 55.25 | 55.25 | 54.42 | 54.62 | 2,879 | -0.30(-0.54%) |
Dec 05, 2017 | 55.46 | 55.46 | 54.92 | 54.92 | 3,540 | -1.87(-3.29%) |
Dec 04, 2017 | 56.86 | 56.86 | 56.79 | 56.79 | 1,107 | +0.32(+0.57%) |
Dec 01, 2017 | 55.86 | 56.85 | 55.86 | 56.47 | 11,564 | -0.37(-0.65%) |
Nov 30, 2017 | 56.48 | 56.95 | 56.48 | 56.84 | 37,171 | +0.33(+0.58%) |
Nov 29, 2017 | 57.10 | 57.10 | 56.45 | 56.51 | 42,160 | -0.29(-0.50%) |
Nov 28, 2017 | 56.26 | 57.10 | 56.26 | 56.80 | 3,731 | +0.69(+1.22%) |
Nov 27, 2017 | 55.59 | 56.74 | 55.59 | 56.11 | 55,998 | +0.01(+0.02%) |
Nov 24, 2017 | 56.35 | 56.48 | 56.10 | 56.10 | 1,069 | -1.67(-2.89%) |
Nov 22, 2017 | 57.40 | 57.78 | 57.35 | 57.77 | 2,649 | +1.15(+2.02%) |
Nov 21, 2017 | 56.81 | 56.81 | 56.42 | 56.62 | 1,708 | +1.40(+2.53%) |
Nov 20, 2017 | 55.22 | 55.26 | 55.16 | 55.23 | 2,240 | -0.45(-0.81%) |
Nov 17, 2017 | 55.91 | 55.91 | 55.40 | 55.68 | 1,673 | +0.04(+0.07%) |
Nov 16, 2017 | 55.42 | 55.64 | 55.42 | 55.64 | 1,554 | +1.53(+2.83%) |
Nov 15, 2017 | 54.10 | 54.50 | 54.10 | 54.11 | 2,091 | -0.48(-0.88%) |
Nov 14, 2017 | 53.98 | 54.93 | 53.98 | 54.59 | 5,363 | +0.14(+0.26%) |
Nov 13, 2017 | 54.58 | 54.58 | 53.32 | 54.45 | 1,444 | +1.27(+2.39%) |
Nov 10, 2017 | 53.20 | 53.69 | 53.08 | 53.18 | 4,826 | -2.89(-5.15%) |
Nov 09, 2017 | 53.90 | 56.13 | 53.90 | 56.07 | 6,661 | +1.82(+3.35%) |
Nov 08, 2017 | 54.33 | 54.33 | 54.03 | 54.25 | 2,425 | +0.23(+0.43%) |
Nov 07, 2017 | 53.65 | 54.14 | 53.65 | 54.02 | 2,456 | +0.37(+0.69%) |
Nov 06, 2017 | 53.27 | 53.65 | 53.27 | 53.65 | 2,627 | -1.05(-1.92%) |
Nov 03, 2017 | 54.54 | 54.70 | 54.54 | 54.70 | 1,647 | +0.15(+0.27%) |
Nov 02, 2017 | 54.53 | 54.55 | 54.17 | 54.55 | 1,842 | -0.45(-0.82%) |