Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.93 | 59.16 | 57.62 | 57.65 | 5,871,516 | -0.48(-0.82%) |
Jan 30, 2018 | 58.24 | 58.32 | 57.05 | 58.13 | 6,491,508 | -0.70(-1.19%) |
Jan 29, 2018 | 61.77 | 61.77 | 58.75 | 58.83 | 10,767,085 | -1.66(-2.74%) |
Jan 26, 2018 | 59.59 | 61.41 | 59.58 | 60.49 | 8,092,402 | +1.14(+1.92%) |
Jan 25, 2018 | 58.95 | 59.87 | 58.55 | 59.35 | 6,238,307 | +0.89(+1.53%) |
Jan 24, 2018 | 60.42 | 61.91 | 58.01 | 58.46 | 11,127,573 | -1.79(-2.97%) |
Jan 23, 2018 | 59.85 | 60.81 | 59.25 | 60.25 | 6,831,299 | +0.55(+0.93%) |
Jan 22, 2018 | 58.66 | 59.71 | 57.81 | 59.70 | 5,648,680 | +1.07(+1.83%) |
Jan 19, 2018 | 59.45 | 59.76 | 58.18 | 58.62 | 7,850,851 | +0.61(+1.04%) |
Jan 18, 2018 | 58.55 | 58.55 | 57.03 | 58.02 | 7,302,728 | -0.40(-0.68%) |
Jan 17, 2018 | 58.32 | 59.03 | 58.02 | 58.42 | 5,728,284 | +0.42(+0.72%) |
Jan 16, 2018 | 59.85 | 60.32 | 57.64 | 58.00 | 9,001,557 | -1.22(-2.05%) |
Jan 12, 2018 | 59.22 | 59.22 | 59.22 | 0 | +0.26(+0.44%) | |
Jan 11, 2018 | 60.41 | 60.86 | 58.67 | 58.96 | 9,948,524 | -1.35(-2.24%) |
Jan 10, 2018 | 60.31 | 5,080,560 | -0.75(-1.22%) | |||
Jan 09, 2018 | 62.84 | 62.85 | 60.57 | 61.06 | 5,865,724 | -1.03(-1.66%) |
Jan 08, 2018 | 62.18 | 62.66 | 60.62 | 62.09 | 6,956,201 | +0.09(+0.15%) |
Jan 05, 2018 | 62.98 | 63.03 | 61.45 | 62.00 | 7,931,361 | +0.77(+1.25%) |
Jan 04, 2018 | 62.08 | 62.67 | 60.61 | 61.23 | 6,962,576 | -0.36(-0.58%) |
Jan 03, 2018 | 63.03 | 63.13 | 61.37 | 61.58 | 7,979,206 | -1.15(-1.83%) |
Jan 02, 2018 | 62.67 | 63.18 | 61.95 | 62.73 | 10,696,749 | +0.59(+0.96%) |
Dec 29, 2017 | 62.14 | 62.14 | 62.14 | 0 | -0.88(-1.39%) | |
Dec 28, 2017 | 65.09 | 65.34 | 62.16 | 63.02 | 10,334,456 | -2.10(-3.23%) |
Dec 27, 2017 | 65.20 | 65.53 | 64.48 | 65.12 | 3,139,880 | +0.02(+0.02%) |
Dec 26, 2017 | 65.34 | 65.91 | 63.45 | 65.11 | 4,692,662 | -0.74(-1.12%) |
Dec 22, 2017 | 67.65 | 67.71 | 65.38 | 65.84 | 4,122,587 | -1.03(-1.54%) |
Dec 21, 2017 | 66.92 | 68.00 | 66.65 | 66.87 | 8,052,291 | +1.61(+2.46%) |
Dec 20, 2017 | 65.11 | 65.42 | 64.02 | 65.27 | 5,329,402 | +0.10(+0.15%) |
Dec 19, 2017 | 65.26 | 66.69 | 64.65 | 65.16 | 8,367,110 | -0.28(-0.42%) |
Dec 18, 2017 | 65.03 | 66.55 | 64.85 | 65.44 | 7,646,795 | +1.37(+2.14%) |
Dec 15, 2017 | 63.95 | 64.21 | 62.87 | 64.07 | 10,346,451 | -0.12(-0.18%) |
Dec 14, 2017 | 63.93 | 65.50 | 63.85 | 64.19 | 7,189,560 | -0.25(-0.38%) |
Dec 13, 2017 | 63.03 | 65.64 | 62.94 | 64.43 | 9,052,124 | +2.39(+3.85%) |
Dec 12, 2017 | 61.55 | 62.43 | 59.71 | 62.04 | 7,505,729 | -0.05(-0.07%) |
Dec 11, 2017 | 58.55 | 62.11 | 58.38 | 62.09 | 9,838,899 | +4.19(+7.23%) |
Dec 08, 2017 | 58.79 | 59.31 | 57.65 | 57.90 | 9,442,366 | +0.21(+0.36%) |
Dec 07, 2017 | 57.78 | 58.26 | 57.00 | 57.69 | 6,247,620 | +0.37(+0.65%) |
Dec 06, 2017 | 56.19 | 57.90 | 56.18 | 57.32 | 8,136,655 | +0.05(+0.09%) |
Dec 05, 2017 | 59.07 | 56.95 | 57.26 | 7,761,168 | -1.97(-3.32%) | |
Dec 04, 2017 | 58.71 | 60.48 | 58.29 | 59.23 | 7,456,345 | +0.90(+1.55%) |
Dec 01, 2017 | 58.46 | 59.18 | 57.47 | 58.33 | 6,575,583 | -0.87(-1.46%) |
Nov 30, 2017 | 58.18 | 59.57 | 57.30 | 59.19 | 8,433,965 | +0.90(+1.55%) |
Nov 29, 2017 | 59.41 | 59.51 | 57.17 | 58.29 | 9,561,781 | -1.36(-2.28%) |
Nov 28, 2017 | 59.73 | 60.48 | 58.67 | 59.65 | 8,150,421 | -0.28(-0.46%) |
Nov 27, 2017 | 61.27 | 61.64 | 59.76 | 59.93 | 5,481,054 | -1.92(-3.10%) |
Nov 24, 2017 | 61.45 | 62.35 | 61.23 | 61.85 | 3,928,226 | -0.63(-1.00%) |
Nov 22, 2017 | 61.82 | 63.86 | 61.82 | 62.47 | 11,193,478 | +0.49(+0.78%) |
Nov 21, 2017 | 62.62 | 63.95 | 61.79 | 61.99 | 12,192,712 | +0.17(+0.27%) |
Nov 20, 2017 | 65.04 | 65.22 | 60.82 | 61.82 | 19,363,228 | -4.21(-6.38%) |
Nov 17, 2017 | 61.09 | 67.40 | 61.09 | 66.03 | 33,668,992 | +7.41(+12.65%) |
Nov 16, 2017 | 55.85 | 59.69 | 54.82 | 58.62 | 20,336,450 | +4.27(+7.86%) |
Nov 15, 2017 | 53.37 | 54.67 | 53.18 | 54.35 | 8,486,032 | +0.70(+1.31%) |
Nov 14, 2017 | 54.01 | 54.24 | 52.86 | 53.64 | 5,945,439 | -0.65(-1.19%) |
Nov 13, 2017 | 54.11 | 55.43 | 54.08 | 54.29 | 6,332,709 | -0.13(-0.23%) |
Nov 10, 2017 | 55.63 | 55.87 | 54.32 | 54.42 | 10,888,778 | -1.80(-3.19%) |
Nov 09, 2017 | 56.15 | 56.87 | 55.16 | 56.21 | 6,151,702 | -0.24(-0.42%) |
Nov 08, 2017 | 54.98 | 57.62 | 54.80 | 56.45 | 7,974,702 | +1.36(+2.48%) |
Nov 07, 2017 | 55.43 | 56.01 | 54.95 | 55.09 | 7,944,932 | -0.56(-1.00%) |
Nov 06, 2017 | 53.90 | 55.70 | 53.54 | 55.64 | 17,659,820 | +5.24(+10.40%) |
Nov 03, 2017 | 49.41 | 51.29 | 49.41 | 50.40 | 7,791,898 | +0.79(+1.60%) |
Nov 02, 2017 | 49.52 | 50.69 | 48.90 | 49.61 | 4,912,968 | +0.02(+0.05%) |