Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.83 | 60.20 | 58.79 | 59.03 | 272,630 | -0.52(-0.87%) |
Jan 30, 2018 | 58.56 | 59.87 | 58.23 | 59.54 | 379,535 | +0.42(+0.72%) |
Jan 29, 2018 | 60.30 | 60.41 | 58.98 | 59.12 | 232,163 | -1.27(-2.10%) |
Jan 26, 2018 | 60.34 | 60.53 | 59.87 | 60.39 | 315,025 | +0.14(+0.23%) |
Jan 25, 2018 | 60.02 | 60.49 | 58.98 | 60.25 | 394,966 | +0.38(+0.63%) |
Jan 24, 2018 | 58.70 | 60.16 | 58.70 | 59.87 | 390,569 | +1.32(+2.25%) |
Jan 23, 2018 | 57.94 | 58.56 | 57.71 | 58.56 | 326,939 | +0.33(+0.57%) |
Jan 22, 2018 | 58.37 | 58.60 | 57.19 | 58.23 | 349,186 | -0.05(-0.08%) |
Jan 19, 2018 | 58.37 | 58.98 | 58.04 | 58.27 | 1,004,944 | -0.14(-0.24%) |
Jan 18, 2018 | 58.65 | 58.65 | 58.27 | 58.41 | 346,343 | -0.09(-0.16%) |
Jan 17, 2018 | 59.12 | 59.17 | 58.32 | 58.51 | 424,922 | -0.05(-0.08%) |
Jan 16, 2018 | 59.31 | 59.40 | 57.96 | 58.56 | 386,530 | -0.56(-0.96%) |
Jan 12, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.61(-1.02%) | |
Jan 11, 2018 | 59.12 | 59.83 | 58.65 | 59.73 | 373,817 | +0.75(+1.28%) |
Jan 10, 2018 | 60.02 | 58.79 | 58.98 | 422,660 | -1.04(-1.73%) | |
Jan 09, 2018 | 60.11 | 60.82 | 59.99 | 60.02 | 378,852 | -0.05(-0.08%) |
Jan 08, 2018 | 59.69 | 60.25 | 59.12 | 60.06 | 359,858 | +0.24(+0.39%) |
Jan 05, 2018 | 59.31 | 60.20 | 59.21 | 59.83 | 339,722 | +0.52(+0.87%) |
Jan 04, 2018 | 59.17 | 59.87 | 58.86 | 59.31 | 583,519 | +0.28(+0.48%) |
Jan 03, 2018 | 58.27 | 59.17 | 57.99 | 59.03 | 574,944 | +1.13(+1.95%) |
Jan 02, 2018 | 57.38 | 57.94 | 57.05 | 57.90 | 387,021 | +0.89(+1.57%) |
Dec 29, 2017 | 57.00 | 57.00 | 57.00 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.48 | 56.67 | 56.16 | 56.67 | 210,997 | +0.19(+0.33%) |
Dec 27, 2017 | 56.30 | 56.53 | 56.25 | 56.48 | 308,370 | +0.24(+0.42%) |
Dec 26, 2017 | 56.77 | 56.77 | 55.97 | 56.25 | 368,166 | -0.42(-0.75%) |
Dec 22, 2017 | 56.96 | 56.96 | 56.44 | 56.67 | 415,409 | -0.19(-0.33%) |
Dec 21, 2017 | 56.48 | 57.90 | 56.16 | 56.86 | 563,551 | +0.71(+1.26%) |
Dec 20, 2017 | 56.20 | 56.34 | 55.87 | 56.16 | 472,792 | +0.14(+0.25%) |
Dec 19, 2017 | 56.20 | 56.25 | 55.78 | 56.01 | 263,471 | -0.14(-0.25%) |
Dec 18, 2017 | 55.87 | 56.63 | 55.87 | 56.16 | 262,646 | +0.47(+0.85%) |
Dec 15, 2017 | 55.54 | 56.30 | 55.54 | 55.68 | 1,041,843 | +0.33(+0.60%) |
Dec 14, 2017 | 55.26 | 55.87 | 55.12 | 55.36 | 786,739 | +0.09(+0.17%) |
Dec 13, 2017 | 55.97 | 56.39 | 55.17 | 55.26 | 460,155 | -0.85(-1.51%) |
Dec 12, 2017 | 56.53 | 57.05 | 56.01 | 56.11 | 562,572 | -0.38(-0.67%) |
Dec 11, 2017 | 56.34 | 57.00 | 56.16 | 56.48 | 1,099,920 | +0.05(+0.08%) |
Dec 08, 2017 | 55.87 | 56.67 | 55.26 | 56.44 | 830,618 | +0.80(+1.44%) |
Dec 07, 2017 | 54.65 | 55.92 | 54.48 | 55.64 | 674,614 | +1.13(+2.07%) |
Dec 06, 2017 | 54.70 | 55.03 | 54.37 | 54.51 | 526,869 | -0.42(-0.77%) |
Dec 05, 2017 | 56.11 | 56.25 | 54.74 | 54.93 | 444,138 | -1.37(-2.42%) |
Dec 04, 2017 | 56.48 | 56.53 | 56.25 | 56.30 | 762,675 | +0.09(+0.17%) |
Dec 01, 2017 | 56.34 | 56.72 | 55.40 | 56.20 | 655,836 | -0.24(-0.42%) |
Nov 30, 2017 | 56.34 | 56.58 | 55.45 | 56.44 | 688,142 | +0.14(+0.25%) |
Nov 29, 2017 | 55.54 | 56.39 | 54.98 | 56.30 | 661,442 | +0.75(+1.36%) |
Nov 28, 2017 | 54.13 | 55.59 | 53.90 | 55.54 | 917,916 | +1.69(+3.15%) |
Nov 27, 2017 | 53.38 | 53.99 | 53.10 | 53.85 | 848,581 | +0.38(+0.70%) |
Nov 24, 2017 | 53.05 | 53.90 | 52.86 | 53.47 | 321,882 | +0.66(+1.25%) |
Nov 22, 2017 | 51.35 | 53.21 | 51.02 | 52.81 | 552,575 | +2.02(+3.99%) |
Nov 21, 2017 | 51.17 | 51.58 | 49.89 | 50.79 | 765,718 | +0.09(+0.19%) |
Nov 20, 2017 | 48.62 | 51.92 | 48.58 | 50.70 | 2,282,624 | +3.25(+6.85%) |
Nov 17, 2017 | 47.40 | 47.82 | 47.02 | 47.45 | 480,535 | +0.00(+0.00%) |
Nov 16, 2017 | 47.26 | 47.97 | 47.26 | 47.45 | 258,757 | +0.33(+0.70%) |
Nov 15, 2017 | 47.02 | 47.21 | 46.36 | 47.12 | 330,547 | -0.09(-0.20%) |
Nov 14, 2017 | 47.45 | 47.78 | 46.93 | 47.21 | 372,499 | -0.38(-0.79%) |
Nov 13, 2017 | 48.06 | 48.25 | 47.35 | 47.59 | 405,549 | -0.56(-1.17%) |
Nov 10, 2017 | 48.01 | 48.49 | 47.73 | 48.15 | 431,693 | +0.14(+0.29%) |
Nov 09, 2017 | 47.68 | 48.29 | 47.40 | 48.01 | 630,710 | +0.09(+0.20%) |
Nov 08, 2017 | 48.11 | 48.20 | 47.35 | 47.92 | 298,880 | -0.24(-0.49%) |
Nov 07, 2017 | 48.77 | 48.79 | 47.68 | 48.15 | 339,377 | -0.61(-1.25%) |
Nov 06, 2017 | 48.48 | 48.98 | 48.29 | 48.77 | 334,975 | +0.42(+0.88%) |
Nov 03, 2017 | 48.06 | 49.28 | 48.06 | 48.34 | 684,026 | +0.09(+0.20%) |
Nov 02, 2017 | 48.44 | 48.55 | 47.40 | 48.25 | 498,322 | -0.24(-0.49%) |