Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.62 | 61.15 | 59.54 | 59.63 | 131,242 | -0.73(-1.21%) |
Jan 30, 2018 | 59.23 | 60.71 | 58.51 | 60.36 | 225,005 | +0.59(+1.00%) |
Jan 29, 2018 | 60.58 | 61.21 | 59.57 | 59.77 | 159,174 | -1.34(-2.18%) |
Jan 26, 2018 | 62.13 | 62.13 | 60.34 | 61.10 | 172,836 | -0.67(-1.08%) |
Jan 25, 2018 | 63.08 | 64.15 | 61.45 | 61.77 | 224,851 | -1.07(-1.70%) |
Jan 24, 2018 | 65.82 | 66.20 | 62.43 | 62.84 | 185,587 | -2.58(-3.94%) |
Jan 23, 2018 | 63.36 | 65.53 | 62.99 | 65.42 | 194,934 | +2.19(+3.46%) |
Jan 22, 2018 | 63.02 | 63.50 | 61.78 | 63.23 | 277,358 | +0.48(+0.76%) |
Jan 19, 2018 | 61.93 | 64.10 | 61.93 | 62.75 | 241,439 | +0.82(+1.32%) |
Jan 18, 2018 | 61.34 | 62.52 | 60.98 | 61.93 | 266,514 | +0.59(+0.96%) |
Jan 17, 2018 | 61.82 | 62.04 | 60.56 | 61.34 | 193,479 | -0.35(-0.57%) |
Jan 16, 2018 | 62.57 | 63.51 | 60.36 | 61.69 | 295,635 | -0.93(-1.49%) |
Jan 12, 2018 | 62.62 | 62.62 | 62.62 | 0 | +1.98(+3.27%) | |
Jan 11, 2018 | 60.34 | 61.00 | 59.76 | 60.64 | 147,802 | +0.60(+1.00%) |
Jan 10, 2018 | 60.81 | 60.04 | 134,618 | -0.27(-0.45%) | ||
Jan 09, 2018 | 60.12 | 60.74 | 59.54 | 60.31 | 184,369 | +0.20(+0.33%) |
Jan 08, 2018 | 59.91 | 60.15 | 58.34 | 60.11 | 259,320 | +0.30(+0.50%) |
Jan 05, 2018 | 59.80 | 60.11 | 57.67 | 59.81 | 246,216 | +1.26(+2.15%) |
Jan 04, 2018 | 58.48 | 58.97 | 57.53 | 58.55 | 118,648 | +0.53(+0.91%) |
Jan 03, 2018 | 57.58 | 58.38 | 57.34 | 58.02 | 188,795 | +0.44(+0.76%) |
Jan 02, 2018 | 56.41 | 57.94 | 56.03 | 57.58 | 326,481 | +1.53(+2.73%) |
Dec 29, 2017 | 56.05 | 56.05 | 56.05 | 0 | +0.64(+1.16%) | |
Dec 28, 2017 | 55.03 | 55.70 | 54.58 | 55.41 | 151,915 | +0.50(+0.91%) |
Dec 27, 2017 | 52.66 | 55.13 | 52.50 | 54.91 | 131,068 | +2.30(+4.37%) |
Dec 26, 2017 | 51.21 | 53.37 | 50.37 | 52.61 | 187,117 | +1.45(+2.83%) |
Dec 22, 2017 | 50.90 | 51.42 | 50.47 | 51.16 | 95,720 | +0.14(+0.27%) |
Dec 21, 2017 | 51.23 | 51.60 | 50.54 | 51.02 | 115,526 | -0.19(-0.37%) |
Dec 20, 2017 | 51.76 | 52.48 | 51.18 | 51.21 | 96,259 | -0.41(-0.79%) |
Dec 19, 2017 | 51.44 | 52.36 | 51.07 | 51.62 | 156,046 | +0.18(+0.35%) |
Dec 18, 2017 | 51.91 | 52.05 | 50.99 | 51.44 | 157,401 | -0.33(-0.64%) |
Dec 15, 2017 | 51.60 | 52.30 | 50.84 | 51.77 | 249,235 | +0.27(+0.52%) |
Dec 14, 2017 | 51.97 | 51.97 | 51.27 | 51.50 | 127,993 | -0.35(-0.68%) |
Dec 13, 2017 | 52.04 | 53.00 | 51.73 | 51.85 | 169,666 | -0.29(-0.56%) |
Dec 12, 2017 | 52.41 | 52.75 | 51.78 | 52.14 | 131,141 | -0.05(-0.10%) |
Dec 11, 2017 | 52.44 | 52.76 | 51.59 | 52.19 | 174,707 | -0.21(-0.40%) |
Dec 08, 2017 | 52.89 | 53.62 | 52.19 | 52.40 | 195,409 | -0.36(-0.68%) |
Dec 07, 2017 | 51.85 | 53.24 | 51.72 | 52.76 | 269,752 | +0.80(+1.54%) |
Dec 06, 2017 | 52.28 | 52.52 | 51.45 | 51.96 | 120,695 | -0.35(-0.67%) |
Dec 05, 2017 | 52.28 | 52.73 | 51.83 | 52.31 | 225,540 | +0.02(+0.04%) |
Dec 04, 2017 | 55.00 | 55.36 | 51.80 | 52.29 | 402,281 | -1.06(-1.99%) |
Dec 01, 2017 | 55.54 | 55.84 | 53.95 | 53.35 | 263,447 | -2.15(-3.87%) |
Nov 30, 2017 | 56.05 | 56.33 | 55.00 | 55.50 | 212,704 | -0.33(-0.59%) |
Nov 29, 2017 | 57.18 | 57.50 | 55.60 | 55.83 | 215,032 | -1.32(-2.31%) |
Nov 28, 2017 | 57.31 | 57.66 | 56.46 | 57.15 | 105,081 | -0.12(-0.21%) |
Nov 27, 2017 | 57.81 | 57.91 | 56.89 | 57.27 | 163,799 | -0.41(-0.71%) |
Nov 24, 2017 | 57.41 | 57.85 | 56.90 | 57.68 | 53,401 | +0.48(+0.84%) |
Nov 22, 2017 | 56.75 | 57.70 | 56.23 | 57.20 | 156,472 | +0.33(+0.58%) |
Nov 21, 2017 | 55.41 | 56.94 | 55.08 | 56.87 | 212,166 | +1.88(+3.42%) |
Nov 20, 2017 | 54.00 | 56.24 | 53.74 | 54.99 | 289,921 | +0.99(+1.83%) |
Nov 17, 2017 | 51.62 | 54.01 | 51.28 | 54.00 | 315,773 | +2.24(+4.33%) |
Nov 16, 2017 | 51.36 | 52.99 | 51.27 | 51.76 | 309,799 | +0.62(+1.21%) |
Nov 15, 2017 | 51.68 | 51.99 | 51.00 | 51.14 | 214,189 | -0.81(-1.56%) |
Nov 14, 2017 | 49.35 | 52.85 | 48.70 | 51.95 | 460,005 | +3.62(+7.49%) |
Nov 13, 2017 | 48.07 | 48.81 | 47.47 | 48.33 | 207,929 | +0.02(+0.04%) |
Nov 10, 2017 | 47.93 | 48.78 | 47.72 | 48.31 | 214,910 | +0.10(+0.21%) |
Nov 09, 2017 | 47.90 | 48.61 | 46.95 | 48.21 | 305,685 | -0.08(-0.17%) |
Nov 08, 2017 | 50.54 | 50.89 | 47.58 | 48.29 | 452,502 | -2.59(-5.09%) |
Nov 07, 2017 | 52.58 | 53.42 | 50.73 | 50.88 | 212,436 | -1.71(-3.25%) |
Nov 06, 2017 | 53.80 | 53.84 | 49.99 | 52.59 | 463,284 | -1.22(-2.27%) |
Nov 03, 2017 | 51.50 | 53.87 | 51.03 | 53.81 | 358,011 | +2.66(+5.20%) |
Nov 02, 2017 | 50.53 | 53.40 | 49.77 | 51.15 | 427,170 | +0.43(+0.85%) |