Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.71 | 61.43 | 60.24 | 60.35 | 823,380 | -0.07(-0.12%) |
Jan 30, 2018 | 60.88 | 61.22 | 60.41 | 60.43 | 756,662 | -0.92(-1.51%) |
Jan 29, 2018 | 60.10 | 61.43 | 60.04 | 61.35 | 973,745 | +1.28(+2.13%) |
Jan 26, 2018 | 59.90 | 60.30 | 59.27 | 60.07 | 1,450,371 | +0.34(+0.56%) |
Jan 25, 2018 | 59.76 | 59.97 | 59.41 | 59.74 | 775,379 | +0.07(+0.12%) |
Jan 24, 2018 | 60.77 | 60.91 | 59.64 | 59.66 | 857,414 | -1.00(-1.64%) |
Jan 23, 2018 | 60.81 | 60.91 | 60.31 | 60.66 | 687,366 | -0.17(-0.28%) |
Jan 22, 2018 | 61.11 | 60.39 | 60.83 | 449,495 | -0.01(-0.01%) | |
Jan 19, 2018 | 60.17 | 60.86 | 59.99 | 60.84 | 604,025 | +0.73(+1.22%) |
Jan 18, 2018 | 60.64 | 60.72 | 60.03 | 60.11 | 1,473,614 | -0.53(-0.88%) |
Jan 17, 2018 | 60.58 | 60.85 | 60.13 | 60.64 | 488,634 | +0.43(+0.72%) |
Jan 16, 2018 | 61.31 | 61.33 | 60.10 | 60.21 | 907,992 | -0.53(-0.88%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | -0.37(-0.61%) | |
Jan 11, 2018 | 60.42 | 61.13 | 60.16 | 61.11 | 1,108,623 | +0.78(+1.29%) |
Jan 10, 2018 | 60.36 | 60.34 | 1,542,435 | +0.31(+0.51%) | ||
Jan 09, 2018 | 60.34 | 60.41 | 59.96 | 60.03 | 592,834 | -0.13(-0.21%) |
Jan 08, 2018 | 58.92 | 60.21 | 58.59 | 60.15 | 829,780 | +1.50(+2.55%) |
Jan 05, 2018 | 58.84 | 59.11 | 58.48 | 58.66 | 591,251 | -0.06(-0.11%) |
Jan 04, 2018 | 58.13 | 58.81 | 58.09 | 58.72 | 764,400 | +0.80(+1.38%) |
Jan 03, 2018 | 58.00 | 58.25 | 57.61 | 57.92 | 926,196 | -0.07(-0.13%) |
Jan 02, 2018 | 58.62 | 58.79 | 57.87 | 58.00 | 637,997 | -0.52(-0.88%) |
Dec 29, 2017 | 58.51 | 58.51 | 58.51 | 0 | -0.23(-0.39%) | |
Dec 28, 2017 | 58.66 | 58.79 | 58.20 | 58.74 | 525,813 | +0.16(+0.28%) |
Dec 27, 2017 | 58.66 | 58.86 | 58.47 | 58.58 | 782,638 | -0.14(-0.23%) |
Dec 26, 2017 | 59.09 | 59.32 | 58.62 | 58.71 | 571,960 | -0.39(-0.66%) |
Dec 22, 2017 | 58.94 | 59.19 | 58.68 | 59.10 | 515,727 | +0.11(+0.18%) |
Dec 21, 2017 | 59.29 | 59.54 | 58.94 | 58.99 | 607,101 | +0.06(+0.11%) |
Dec 20, 2017 | 59.22 | 59.24 | 58.66 | 58.93 | 1,666,263 | +0.26(+0.45%) |
Dec 19, 2017 | 58.92 | 59.15 | 58.36 | 58.67 | 1,237,101 | -0.41(-0.69%) |
Dec 18, 2017 | 58.90 | 59.14 | 58.38 | 59.08 | 859,311 | +0.53(+0.91%) |
Dec 15, 2017 | 57.92 | 58.77 | 57.75 | 58.54 | 1,445,351 | +0.95(+1.65%) |
Dec 14, 2017 | 57.85 | 58.20 | 57.29 | 57.59 | 626,257 | -0.17(-0.30%) |
Dec 13, 2017 | 57.81 | 58.19 | 57.51 | 57.76 | 1,257,763 | -0.07(-0.12%) |
Dec 12, 2017 | 57.89 | 58.20 | 57.51 | 57.83 | 426,295 | -0.14(-0.23%) |
Dec 11, 2017 | 57.70 | 58.14 | 57.63 | 57.97 | 731,159 | +0.14(+0.25%) |
Dec 08, 2017 | 57.34 | 57.92 | 56.83 | 57.82 | 829,336 | +0.86(+1.50%) |
Dec 07, 2017 | 56.39 | 57.08 | 56.15 | 56.97 | 1,264,592 | +0.51(+0.91%) |
Dec 06, 2017 | 56.90 | 57.46 | 56.40 | 56.45 | 990,969 | -0.66(-1.15%) |
Dec 05, 2017 | 57.22 | 57.72 | 56.85 | 57.11 | 1,288,604 | -0.11(-0.19%) |
Dec 04, 2017 | 56.65 | 57.29 | 56.65 | 57.22 | 1,098,797 | +1.03(+1.83%) |
Dec 01, 2017 | 57.10 | 57.15 | 55.96 | 56.19 | 900,519 | -1.13(-1.97%) |
Nov 30, 2017 | 56.34 | 57.45 | 56.27 | 57.32 | 877,548 | +1.06(+1.89%) |
Nov 29, 2017 | 56.48 | 56.90 | 56.17 | 56.25 | 679,540 | -0.36(-0.64%) |
Nov 28, 2017 | 55.61 | 56.69 | 55.55 | 56.62 | 698,825 | +1.11(+2.00%) |
Nov 27, 2017 | 56.06 | 54.96 | 55.51 | 1,263,546 | +0.23(+0.41%) | |
Nov 24, 2017 | 55.31 | 55.41 | 54.88 | 55.28 | 196,913 | +0.19(+0.34%) |
Nov 22, 2017 | 55.41 | 55.61 | 55.07 | 55.09 | 426,393 | -0.32(-0.57%) |
Nov 21, 2017 | 55.64 | 55.91 | 55.32 | 55.41 | 664,728 | -0.17(-0.31%) |
Nov 20, 2017 | 55.36 | 55.59 | 55.11 | 55.58 | 531,474 | +0.50(+0.90%) |
Nov 17, 2017 | 55.58 | 55.98 | 55.04 | 55.08 | 534,947 | -0.68(-1.21%) |
Nov 16, 2017 | 55.97 | 56.32 | 55.74 | 55.76 | 1,052,432 | +0.05(+0.08%) |
Nov 15, 2017 | 55.00 | 55.72 | 54.50 | 55.71 | 923,721 | +0.37(+0.67%) |
Nov 14, 2017 | 55.48 | 55.60 | 55.07 | 55.34 | 575,999 | -0.23(-0.41%) |
Nov 13, 2017 | 55.47 | 55.69 | 55.31 | 55.57 | 616,282 | -0.22(-0.39%) |
Nov 10, 2017 | 55.80 | 55.89 | 55.34 | 55.79 | 960,353 | +0.20(+0.36%) |
Nov 09, 2017 | 55.83 | 56.61 | 55.48 | 55.59 | 818,894 | -0.51(-0.92%) |
Nov 08, 2017 | 56.52 | 56.71 | 55.70 | 56.10 | 1,135,120 | -0.32(-0.58%) |
Nov 07, 2017 | 56.94 | 57.09 | 56.16 | 56.43 | 950,063 | -0.33(-0.59%) |
Nov 06, 2017 | 57.50 | 57.63 | 56.62 | 56.76 | 987,635 | -0.64(-1.12%) |
Nov 03, 2017 | 56.99 | 57.89 | 56.46 | 57.40 | 994,971 | +0.76(+1.34%) |
Nov 02, 2017 | 55.68 | 57.81 | 55.05 | 56.64 | 1,796,658 | -0.01(-0.02%) |