Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.96 | 59.15 | 58.39 | 58.78 | 6,451,441 | -0.08(-0.14%) |
Jan 30, 2018 | 58.97 | 59.74 | 58.93 | 58.87 | 4,446,132 | +0.06(+0.10%) |
Jan 29, 2018 | 59.37 | 59.90 | 58.78 | 58.81 | 4,374,439 | -0.73(-1.22%) |
Jan 26, 2018 | 59.92 | 59.99 | 58.79 | 59.53 | 6,363,965 | -0.21(-0.35%) |
Jan 25, 2018 | 59.99 | 60.33 | 59.53 | 59.74 | 3,903,508 | -0.14(-0.24%) |
Jan 24, 2018 | 60.37 | 60.43 | 59.77 | 59.89 | 4,160,034 | -0.31(-0.51%) |
Jan 23, 2018 | 59.81 | 60.39 | 59.66 | 60.19 | 3,777,819 | +0.08(+0.12%) |
Jan 22, 2018 | 59.86 | 60.33 | 59.81 | 60.12 | 5,318,392 | +0.38(+0.64%) |
Jan 19, 2018 | 59.64 | 59.96 | 59.32 | 59.74 | 4,999,874 | +0.29(+0.49%) |
Jan 18, 2018 | 60.11 | 60.44 | 59.28 | 59.44 | 4,591,952 | -0.60(-1.00%) |
Jan 17, 2018 | 59.32 | 60.49 | 59.08 | 60.04 | 8,731,182 | +1.07(+1.82%) |
Jan 16, 2018 | 58.47 | 59.18 | 58.16 | 58.97 | 7,104,602 | +0.97(+1.67%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.51 | 58.64 | 57.76 | 57.84 | 4,658,201 | -0.57(-0.98%) |
Jan 10, 2018 | 58.41 | 5,098,969 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.90 | 59.03 | 58.53 | 58.96 | 4,582,906 | +0.10(+0.18%) |
Jan 08, 2018 | 58.36 | 58.93 | 58.36 | 58.85 | 4,169,948 | +0.48(+0.82%) |
Jan 05, 2018 | 58.52 | 58.74 | 57.92 | 58.37 | 5,537,332 | -0.05(-0.09%) |
Jan 04, 2018 | 57.92 | 58.66 | 57.79 | 58.42 | 4,811,990 | +0.67(+1.17%) |
Jan 03, 2018 | 57.99 | 58.19 | 57.67 | 57.75 | 4,491,698 | -0.01(-0.01%) |
Jan 02, 2018 | 58.66 | 58.73 | 57.65 | 57.76 | 5,345,920 | -0.55(-0.95%) |
Dec 29, 2017 | 58.31 | 58.31 | 58.31 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 58.66 | 58.71 | 58.31 | 58.43 | 2,512,050 | -0.05(-0.08%) |
Dec 27, 2017 | 58.67 | 58.94 | 58.45 | 58.48 | 2,343,297 | -0.10(-0.17%) |
Dec 26, 2017 | 58.58 | 58.84 | 58.49 | 58.58 | 3,376,861 | -0.10(-0.17%) |
Dec 22, 2017 | 58.60 | 58.94 | 58.40 | 58.67 | 4,122,359 | +0.27(+0.46%) |
Dec 21, 2017 | 58.37 | 58.62 | 57.80 | 58.40 | 6,083,917 | +0.37(+0.65%) |
Dec 20, 2017 | 59.10 | 59.16 | 57.98 | 58.03 | 5,070,455 | -0.85(-1.45%) |
Dec 19, 2017 | 59.63 | 59.86 | 58.78 | 58.88 | 3,849,389 | -0.64(-1.07%) |
Dec 18, 2017 | 59.98 | 60.23 | 59.46 | 59.52 | 3,628,698 | -0.13(-0.21%) |
Dec 15, 2017 | 59.84 | 59.86 | 59.25 | 59.65 | 8,914,315 | +0.42(+0.71%) |
Dec 14, 2017 | 59.45 | 59.77 | 59.14 | 59.23 | 4,428,918 | -0.22(-0.38%) |
Dec 13, 2017 | 59.43 | 59.69 | 59.07 | 59.45 | 3,982,238 | +0.25(+0.42%) |
Dec 12, 2017 | 58.74 | 59.31 | 58.58 | 59.20 | 4,188,266 | +0.43(+0.74%) |
Dec 11, 2017 | 58.63 | 58.78 | 57.89 | 58.77 | 5,318,548 | -0.08(-0.14%) |
Dec 08, 2017 | 59.69 | 59.77 | 58.44 | 58.85 | 7,111,094 | -0.66(-1.11%) |
Dec 07, 2017 | 60.12 | 60.37 | 59.47 | 59.51 | 3,376,861 | -0.85(-1.40%) |
Dec 06, 2017 | 60.55 | 60.85 | 60.17 | 60.36 | 3,418,723 | -0.11(-0.19%) |
Dec 05, 2017 | 61.53 | 61.85 | 60.37 | 60.47 | 4,331,204 | -0.96(-1.56%) |
Dec 04, 2017 | 60.98 | 61.71 | 60.87 | 61.43 | 3,877,763 | +0.53(+0.87%) |
Dec 01, 2017 | 60.70 | 61.19 | 60.29 | 60.90 | 4,481,613 | -0.12(-0.20%) |
Nov 30, 2017 | 61.07 | 61.63 | 60.37 | 61.02 | 5,879,990 | +0.21(+0.35%) |
Nov 29, 2017 | 59.20 | 61.16 | 59.11 | 60.81 | 5,412,767 | +1.58(+2.67%) |
Nov 28, 2017 | 59.77 | 59.87 | 59.03 | 59.23 | 4,221,193 | -0.47(-0.79%) |
Nov 27, 2017 | 59.81 | 60.02 | 59.58 | 59.70 | 6,140,751 | -0.11(-0.19%) |
Nov 24, 2017 | 60.18 | 60.25 | 59.65 | 59.81 | 1,526,641 | -0.05(-0.08%) |
Nov 22, 2017 | 60.02 | 60.14 | 59.68 | 59.86 | 3,899,157 | -0.14(-0.24%) |
Nov 21, 2017 | 60.08 | 60.21 | 59.81 | 60.00 | 3,274,593 | +0.06(+0.10%) |
Nov 20, 2017 | 59.77 | 60.71 | 59.71 | 59.94 | 4,982,892 | +0.23(+0.38%) |
Nov 17, 2017 | 59.71 | 60.04 | 59.45 | 59.71 | 5,685,234 | -0.04(-0.06%) |
Nov 16, 2017 | 59.03 | 60.11 | 58.88 | 59.75 | 4,039,100 | +1.14(+1.95%) |
Nov 15, 2017 | 59.14 | 59.43 | 58.45 | 58.61 | 4,405,391 | -0.45(-0.76%) |
Nov 14, 2017 | 59.17 | 59.43 | 58.79 | 59.06 | 3,816,445 | -0.35(-0.59%) |
Nov 13, 2017 | 59.26 | 59.79 | 59.22 | 59.40 | 4,374,307 | +0.10(+0.16%) |
Nov 10, 2017 | 58.75 | 59.43 | 58.75 | 59.31 | 4,574,178 | +0.23(+0.39%) |
Nov 09, 2017 | 58.97 | 59.47 | 58.79 | 59.08 | 4,612,630 | -0.13(-0.21%) |
Nov 08, 2017 | 58.50 | 59.58 | 58.19 | 59.20 | 5,455,641 | +1.04(+1.79%) |
Nov 07, 2017 | 57.23 | 58.50 | 56.91 | 58.16 | 4,599,314 | +0.88(+1.53%) |
Nov 06, 2017 | 58.10 | 58.19 | 56.92 | 57.28 | 6,293,324 | -0.74(-1.28%) |
Nov 03, 2017 | 57.93 | 58.16 | 57.71 | 58.03 | 5,481,355 | -0.02(-0.04%) |
Nov 02, 2017 | 57.17 | 58.17 | 56.18 | 58.05 | 8,781,886 | +0.25(+0.42%) |