Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.97 | 60.35 | 58.93 | 59.17 | 271,973 | -0.52(-0.87%) |
Jan 30, 2018 | 58.70 | 60.02 | 58.37 | 59.69 | 378,621 | +0.42(+0.72%) |
Jan 29, 2018 | 60.44 | 60.55 | 59.12 | 59.26 | 231,604 | -1.27(-2.10%) |
Jan 26, 2018 | 60.49 | 60.68 | 60.02 | 60.54 | 314,266 | +0.14(+0.23%) |
Jan 25, 2018 | 60.16 | 60.63 | 59.12 | 60.40 | 394,015 | +0.38(+0.63%) |
Jan 24, 2018 | 58.84 | 60.30 | 58.84 | 60.02 | 389,629 | +1.32(+2.25%) |
Jan 23, 2018 | 58.08 | 58.70 | 57.85 | 58.70 | 326,151 | +0.33(+0.57%) |
Jan 22, 2018 | 58.51 | 58.74 | 57.33 | 58.37 | 348,345 | -0.05(-0.08%) |
Jan 19, 2018 | 58.51 | 59.12 | 58.18 | 58.41 | 1,002,524 | -0.14(-0.24%) |
Jan 18, 2018 | 58.79 | 58.79 | 58.41 | 58.56 | 345,509 | -0.09(-0.16%) |
Jan 17, 2018 | 59.26 | 59.31 | 58.46 | 58.65 | 423,899 | -0.05(-0.08%) |
Jan 16, 2018 | 59.45 | 59.55 | 58.10 | 58.70 | 385,599 | -0.57(-0.96%) |
Jan 12, 2018 | 59.26 | 59.26 | 59.26 | 0 | -0.61(-1.02%) | |
Jan 11, 2018 | 59.26 | 59.97 | 58.79 | 59.88 | 372,917 | +0.76(+1.28%) |
Jan 10, 2018 | 60.16 | 58.93 | 59.12 | 421,642 | -1.04(-1.73%) | |
Jan 09, 2018 | 60.25 | 60.96 | 60.14 | 60.16 | 377,940 | -0.05(-0.08%) |
Jan 08, 2018 | 59.83 | 60.40 | 59.26 | 60.21 | 358,992 | +0.24(+0.39%) |
Jan 05, 2018 | 59.45 | 60.35 | 59.36 | 59.97 | 338,903 | +0.52(+0.87%) |
Jan 04, 2018 | 59.31 | 60.02 | 59.00 | 59.45 | 582,114 | +0.28(+0.48%) |
Jan 03, 2018 | 58.41 | 59.31 | 58.13 | 59.17 | 573,560 | +1.13(+1.95%) |
Jan 02, 2018 | 57.52 | 58.08 | 57.19 | 58.04 | 386,089 | +0.90(+1.57%) |
Dec 29, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.33(+0.58%) | |
Dec 28, 2017 | 56.62 | 56.81 | 56.29 | 56.81 | 210,489 | +0.19(+0.33%) |
Dec 27, 2017 | 56.43 | 56.67 | 56.39 | 56.62 | 307,627 | +0.24(+0.42%) |
Dec 26, 2017 | 56.90 | 56.90 | 56.10 | 56.39 | 367,279 | -0.42(-0.75%) |
Dec 22, 2017 | 57.09 | 57.09 | 56.57 | 56.81 | 414,408 | -0.19(-0.33%) |
Dec 21, 2017 | 56.62 | 58.04 | 56.29 | 57.00 | 562,194 | +0.71(+1.26%) |
Dec 20, 2017 | 56.34 | 56.48 | 56.01 | 56.29 | 471,653 | +0.14(+0.25%) |
Dec 19, 2017 | 56.34 | 56.39 | 55.91 | 56.15 | 262,837 | -0.14(-0.25%) |
Dec 18, 2017 | 56.01 | 56.76 | 56.01 | 56.29 | 262,013 | +0.47(+0.85%) |
Dec 15, 2017 | 55.68 | 56.43 | 55.68 | 55.82 | 1,039,334 | +0.33(+0.60%) |
Dec 14, 2017 | 55.39 | 56.01 | 55.25 | 55.49 | 784,844 | +0.09(+0.17%) |
Dec 13, 2017 | 56.10 | 56.53 | 55.30 | 55.39 | 459,047 | -0.85(-1.51%) |
Dec 12, 2017 | 56.67 | 57.19 | 56.15 | 56.24 | 561,218 | -0.38(-0.67%) |
Dec 11, 2017 | 56.48 | 57.14 | 56.29 | 56.62 | 1,097,271 | +0.05(+0.08%) |
Dec 08, 2017 | 56.01 | 56.81 | 55.39 | 56.57 | 828,618 | +0.80(+1.44%) |
Dec 07, 2017 | 54.78 | 56.05 | 54.62 | 55.77 | 672,989 | +1.13(+2.07%) |
Dec 06, 2017 | 54.83 | 55.16 | 54.50 | 54.64 | 525,600 | -0.42(-0.77%) |
Dec 05, 2017 | 56.24 | 56.39 | 54.88 | 55.06 | 443,068 | -1.37(-2.42%) |
Dec 04, 2017 | 56.62 | 56.67 | 56.39 | 56.43 | 760,838 | +0.09(+0.17%) |
Dec 01, 2017 | 56.48 | 56.86 | 55.54 | 56.34 | 654,257 | -0.24(-0.42%) |
Nov 30, 2017 | 56.48 | 56.72 | 55.58 | 56.57 | 686,485 | +0.14(+0.25%) |
Nov 29, 2017 | 55.68 | 56.53 | 55.11 | 56.43 | 659,849 | +0.75(+1.36%) |
Nov 28, 2017 | 54.26 | 55.72 | 54.03 | 55.68 | 915,705 | +1.70(+3.15%) |
Nov 27, 2017 | 53.51 | 54.12 | 53.22 | 53.98 | 846,537 | +0.38(+0.70%) |
Nov 24, 2017 | 53.18 | 54.03 | 52.99 | 53.60 | 321,107 | +0.66(+1.25%) |
Nov 22, 2017 | 51.48 | 53.34 | 51.15 | 52.94 | 551,244 | +2.03(+3.99%) |
Nov 21, 2017 | 51.29 | 51.70 | 50.02 | 50.91 | 763,874 | +0.09(+0.19%) |
Nov 20, 2017 | 48.74 | 52.04 | 48.69 | 50.82 | 2,277,127 | +3.26(+6.85%) |
Nov 17, 2017 | 47.51 | 47.94 | 47.14 | 47.56 | 479,378 | +0.00(+0.00%) |
Nov 16, 2017 | 47.37 | 48.08 | 47.37 | 47.56 | 258,134 | +0.33(+0.70%) |
Nov 15, 2017 | 47.14 | 47.33 | 46.48 | 47.23 | 329,751 | -0.09(-0.20%) |
Nov 14, 2017 | 47.56 | 47.89 | 47.04 | 47.33 | 371,602 | -0.38(-0.79%) |
Nov 13, 2017 | 48.18 | 48.36 | 47.47 | 47.70 | 404,573 | -0.57(-1.17%) |
Nov 10, 2017 | 48.13 | 48.60 | 47.84 | 48.27 | 430,653 | +0.14(+0.29%) |
Nov 09, 2017 | 47.80 | 48.41 | 47.51 | 48.13 | 629,192 | +0.09(+0.20%) |
Nov 08, 2017 | 48.22 | 48.32 | 47.47 | 48.03 | 298,160 | -0.24(-0.49%) |
Nov 07, 2017 | 48.88 | 48.91 | 47.80 | 48.27 | 338,560 | -0.61(-1.25%) |
Nov 06, 2017 | 48.60 | 49.10 | 48.41 | 48.88 | 334,169 | +0.42(+0.88%) |
Nov 03, 2017 | 48.18 | 49.40 | 48.18 | 48.46 | 682,379 | +0.09(+0.20%) |
Nov 02, 2017 | 48.55 | 48.67 | 47.51 | 48.36 | 497,122 | -0.24(-0.49%) |