Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.13 | 69.25 | 67.26 | 68.95 | 3,742,340 | +0.15(+0.21%) |
Jan 30, 2018 | 68.27 | 69.14 | 63.00 | 68.81 | 5,438,808 | -0.69(-0.99%) |
Jan 29, 2018 | 70.88 | 71.19 | 69.34 | 69.50 | 2,939,468 | -1.38(-1.94%) |
Jan 26, 2018 | 69.86 | 70.88 | 69.22 | 70.88 | 1,985,104 | +1.69(+2.44%) |
Jan 25, 2018 | 68.90 | 69.90 | 68.63 | 69.19 | 2,109,324 | +0.91(+1.33%) |
Jan 24, 2018 | 68.70 | 69.22 | 67.32 | 68.28 | 2,846,908 | +0.00(+0.00%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.05 | 68.28 | 3,768,792 | -0.64(-0.92%) |
Jan 22, 2018 | 67.75 | 68.96 | 67.17 | 68.92 | 2,990,784 | +1.21(+1.79%) |
Jan 19, 2018 | 66.97 | 67.97 | 66.78 | 67.71 | 2,726,828 | +1.41(+2.13%) |
Jan 18, 2018 | 65.87 | 67.03 | 65.75 | 66.30 | 2,569,296 | +0.59(+0.91%) |
Jan 17, 2018 | 63.98 | 66.15 | 63.87 | 65.70 | 3,676,284 | +2.51(+3.97%) |
Jan 16, 2018 | 65.41 | 65.71 | 62.54 | 63.19 | 3,618,504 | -1.56(-2.42%) |
Jan 12, 2018 | 64.76 | 64.76 | 64.76 | 0 | -0.44(-0.67%) | |
Jan 11, 2018 | 63.37 | 65.45 | 63.37 | 65.20 | 4,337,748 | +2.13(+3.37%) |
Jan 10, 2018 | 63.07 | 2,528,216 | +0.58(+0.92%) | |||
Jan 09, 2018 | 62.77 | 63.08 | 61.62 | 62.49 | 2,826,764 | -0.27(-0.43%) |
Jan 08, 2018 | 59.81 | 62.99 | 59.63 | 62.77 | 5,578,056 | +3.57(+6.04%) |
Jan 05, 2018 | 58.61 | 59.62 | 58.60 | 59.19 | 2,023,092 | +1.02(+1.75%) |
Jan 04, 2018 | 59.06 | 59.46 | 57.85 | 58.17 | 3,347,884 | -0.73(-1.24%) |
Jan 03, 2018 | 58.00 | 58.94 | 57.89 | 58.90 | 2,234,500 | +1.14(+1.98%) |
Jan 02, 2018 | 58.90 | 59.25 | 56.69 | 57.76 | 3,489,048 | -1.14(-1.93%) |
Dec 29, 2017 | 58.90 | 58.90 | 58.90 | 0 | -1.26(-2.10%) | |
Dec 28, 2017 | 59.98 | 60.38 | 59.80 | 60.16 | 1,665,748 | +0.28(+0.48%) |
Dec 27, 2017 | 58.91 | 60.12 | 58.91 | 59.88 | 1,562,112 | +0.96(+1.63%) |
Dec 26, 2017 | 59.05 | 59.17 | 58.25 | 58.91 | 1,710,232 | -0.22(-0.38%) |
Dec 22, 2017 | 59.22 | 59.22 | 58.34 | 59.14 | 2,608,820 | +0.15(+0.25%) |
Dec 21, 2017 | 58.85 | 59.60 | 58.78 | 58.99 | 2,432,100 | +0.45(+0.77%) |
Dec 20, 2017 | 59.38 | 59.59 | 57.87 | 58.54 | 2,305,200 | -0.46(-0.78%) |
Dec 19, 2017 | 58.81 | 59.59 | 58.75 | 59.00 | 3,321,516 | +0.15(+0.26%) |
Dec 18, 2017 | 58.75 | 58.92 | 57.85 | 58.85 | 2,646,492 | +1.09(+1.89%) |
Dec 15, 2017 | 57.08 | 58.04 | 56.83 | 57.76 | 4,256,756 | +1.08(+1.90%) |
Dec 14, 2017 | 56.70 | 57.30 | 56.31 | 56.68 | 3,130,992 | +0.40(+0.71%) |
Dec 13, 2017 | 54.61 | 56.56 | 54.61 | 56.28 | 3,164,604 | +1.72(+3.15%) |
Dec 12, 2017 | 55.55 | 55.83 | 54.38 | 54.56 | 2,824,808 | -1.36(-2.43%) |
Dec 11, 2017 | 55.75 | 56.25 | 54.84 | 55.92 | 2,306,872 | +0.23(+0.40%) |
Dec 08, 2017 | 55.84 | 57.24 | 55.52 | 55.70 | 3,101,840 | +0.73(+1.33%) |
Dec 07, 2017 | 53.52 | 55.31 | 53.52 | 54.97 | 3,606,704 | +1.75(+3.29%) |
Dec 06, 2017 | 52.29 | 53.49 | 51.84 | 53.22 | 2,526,376 | +0.45(+0.86%) |
Dec 05, 2017 | 52.10 | 54.66 | 51.72 | 52.76 | 5,088,268 | +0.39(+0.75%) |
Dec 04, 2017 | 58.07 | 58.44 | 52.16 | 52.37 | 10,342,848 | -4.79(-8.38%) |
Dec 01, 2017 | 58.12 | 58.30 | 56.65 | 57.16 | 4,554,288 | -1.12(-1.92%) |
Nov 30, 2017 | 59.38 | 59.51 | 57.80 | 58.28 | 3,353,552 | -0.27(-0.47%) |
Nov 29, 2017 | 61.20 | 61.23 | 56.63 | 58.55 | 4,843,764 | -2.34(-3.83%) |
Nov 28, 2017 | 59.75 | 60.92 | 59.56 | 60.89 | 2,159,524 | +1.23(+2.06%) |
Nov 27, 2017 | 60.42 | 60.90 | 59.61 | 59.66 | 2,168,516 | -0.86(-1.41%) |
Nov 24, 2017 | 60.27 | 60.86 | 60.15 | 60.52 | 1,192,452 | +0.76(+1.28%) |
Nov 22, 2017 | 60.36 | 60.84 | 59.54 | 59.75 | 2,469,152 | -0.61(-1.00%) |
Nov 21, 2017 | 60.58 | 61.41 | 60.19 | 60.36 | 3,818,712 | -0.10(-0.17%) |
Nov 20, 2017 | 58.75 | 60.49 | 58.73 | 60.46 | 2,882,188 | +2.00(+3.43%) |
Nov 17, 2017 | 58.12 | 58.66 | 57.37 | 58.45 | 2,325,024 | +0.51(+0.88%) |
Nov 16, 2017 | 56.72 | 58.33 | 56.59 | 57.94 | 3,399,744 | +1.72(+3.05%) |
Nov 15, 2017 | 56.50 | 57.00 | 55.29 | 56.23 | 2,465,860 | -0.55(-0.97%) |
Nov 14, 2017 | 56.27 | 57.22 | 56.10 | 56.77 | 2,528,880 | +0.49(+0.87%) |
Nov 13, 2017 | 55.43 | 56.78 | 55.43 | 56.29 | 3,852,988 | +1.02(+1.85%) |
Nov 10, 2017 | 53.40 | 55.42 | 53.33 | 55.26 | 4,640,620 | +1.88(+3.51%) |
Nov 09, 2017 | 53.34 | 54.48 | 52.80 | 53.39 | 4,042,340 | -0.16(-0.30%) |
Nov 08, 2017 | 53.15 | 54.00 | 52.76 | 53.55 | 4,858,880 | +1.16(+2.21%) |
Nov 07, 2017 | 51.65 | 53.75 | 51.65 | 52.39 | 5,750,944 | +0.72(+1.39%) |
Nov 06, 2017 | 50.75 | 51.84 | 50.12 | 51.67 | 4,583,848 | +1.30(+2.58%) |
Nov 03, 2017 | 50.46 | 50.54 | 48.19 | 50.37 | 12,820,324 | +5.08(+11.22%) |
Nov 02, 2017 | 49.38 | 49.38 | 44.48 | 45.29 | 11,028,788 | -4.02(-8.16%) |