Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.66 | 62.87 | 61.24 | 61.39 | 874,078 | -0.81(-1.30%) |
Jan 30, 2018 | 62.70 | 62.70 | 61.65 | 62.20 | 956,572 | -1.01(-1.59%) |
Jan 29, 2018 | 62.29 | 63.68 | 61.51 | 63.21 | 1,648,533 | -1.54(-2.38%) |
Jan 26, 2018 | 64.65 | 64.79 | 64.00 | 64.75 | 869,008 | -0.19(-0.29%) |
Jan 25, 2018 | 64.49 | 65.00 | 63.73 | 64.94 | 955,300 | +0.67(+1.05%) |
Jan 24, 2018 | 63.38 | 64.30 | 63.16 | 64.26 | 1,248,603 | +0.94(+1.48%) |
Jan 23, 2018 | 61.63 | 63.48 | 61.34 | 63.32 | 1,247,054 | +1.82(+2.96%) |
Jan 22, 2018 | 62.61 | 62.61 | 60.86 | 61.50 | 841,475 | +0.19(+0.31%) |
Jan 19, 2018 | 61.80 | 62.03 | 60.65 | 61.31 | 921,555 | -0.50(-0.81%) |
Jan 18, 2018 | 60.71 | 62.08 | 60.41 | 61.81 | 945,200 | +1.23(+2.04%) |
Jan 17, 2018 | 60.76 | 61.16 | 60.39 | 60.58 | 772,081 | +0.09(+0.14%) |
Jan 16, 2018 | 61.65 | 61.65 | 60.09 | 60.49 | 657,561 | -0.66(-1.07%) |
Jan 12, 2018 | 61.15 | 61.15 | 61.15 | 0 | +1.13(+1.88%) | |
Jan 11, 2018 | 59.87 | 60.37 | 59.74 | 60.02 | 660,385 | +0.16(+0.27%) |
Jan 10, 2018 | 60.51 | 59.86 | 812,771 | -0.58(-0.96%) | ||
Jan 09, 2018 | 61.06 | 61.29 | 60.36 | 60.43 | 601,063 | -0.71(-1.16%) |
Jan 08, 2018 | 61.21 | 61.37 | 60.52 | 61.15 | 792,930 | -0.01(-0.02%) |
Jan 05, 2018 | 61.73 | 61.83 | 60.70 | 61.16 | 1,052,508 | -0.52(-0.85%) |
Jan 04, 2018 | 62.81 | 63.09 | 61.57 | 61.68 | 899,590 | -1.03(-1.64%) |
Jan 03, 2018 | 62.34 | 63.06 | 62.17 | 62.70 | 512,217 | +0.46(+0.73%) |
Jan 02, 2018 | 61.73 | 62.94 | 61.47 | 62.25 | 1,064,015 | +1.03(+1.68%) |
Dec 29, 2017 | 61.22 | 61.22 | 61.22 | 0 | -0.81(-1.30%) | |
Dec 28, 2017 | 62.23 | 62.23 | 61.61 | 62.03 | 453,376 | -0.18(-0.29%) |
Dec 27, 2017 | 62.09 | 62.42 | 62.04 | 62.21 | 425,128 | +0.24(+0.38%) |
Dec 26, 2017 | 61.62 | 62.28 | 61.61 | 61.97 | 402,082 | +0.43(+0.69%) |
Dec 22, 2017 | 62.37 | 62.37 | 61.43 | 61.55 | 767,699 | -0.19(-0.31%) |
Dec 21, 2017 | 60.59 | 62.24 | 60.36 | 61.74 | 1,639,237 | +1.44(+2.39%) |
Dec 20, 2017 | 60.48 | 60.51 | 59.70 | 60.29 | 738,882 | +0.00(+0.00%) |
Dec 19, 2017 | 59.02 | 61.19 | 58.55 | 60.29 | 1,984,528 | +1.49(+2.54%) |
Dec 18, 2017 | 58.33 | 58.98 | 58.17 | 58.80 | 843,193 | +0.52(+0.90%) |
Dec 15, 2017 | 57.91 | 58.55 | 57.79 | 58.28 | 1,021,690 | +0.63(+1.09%) |
Dec 14, 2017 | 58.00 | 58.30 | 57.54 | 57.65 | 404,648 | -0.26(-0.44%) |
Dec 13, 2017 | 57.41 | 58.34 | 57.13 | 57.91 | 418,948 | +0.32(+0.56%) |
Dec 12, 2017 | 57.16 | 57.63 | 56.59 | 57.59 | 612,883 | +0.28(+0.50%) |
Dec 11, 2017 | 57.41 | 57.72 | 56.78 | 57.30 | 706,796 | +0.04(+0.07%) |
Dec 08, 2017 | 57.54 | 57.60 | 56.83 | 57.26 | 536,511 | -0.28(-0.50%) |
Dec 07, 2017 | 56.99 | 57.73 | 56.26 | 57.55 | 571,580 | +0.55(+0.97%) |
Dec 06, 2017 | 57.72 | 58.42 | 56.66 | 57.00 | 755,832 | -0.93(-1.61%) |
Dec 05, 2017 | 57.75 | 58.43 | 57.38 | 57.93 | 893,976 | +0.40(+0.69%) |
Dec 04, 2017 | 56.03 | 57.98 | 56.01 | 57.53 | 1,558,012 | +1.54(+2.75%) |
Dec 01, 2017 | 56.76 | 56.83 | 55.66 | 55.99 | 906,126 | -0.70(-1.24%) |
Nov 30, 2017 | 55.49 | 56.70 | 55.23 | 56.69 | 893,505 | +1.23(+2.23%) |
Nov 29, 2017 | 54.13 | 55.53 | 54.13 | 55.46 | 771,068 | +1.37(+2.53%) |
Nov 28, 2017 | 53.50 | 54.12 | 53.40 | 54.09 | 351,385 | +0.68(+1.28%) |
Nov 27, 2017 | 53.39 | 53.61 | 53.00 | 53.41 | 477,559 | +0.01(+0.02%) |
Nov 24, 2017 | 53.29 | 53.75 | 53.21 | 53.40 | 545,039 | +0.19(+0.36%) |
Nov 22, 2017 | 53.42 | 53.53 | 52.89 | 53.21 | 467,647 | -0.33(-0.62%) |
Nov 21, 2017 | 54.09 | 54.25 | 53.39 | 53.54 | 498,152 | -0.45(-0.84%) |
Nov 20, 2017 | 54.41 | 54.41 | 53.74 | 53.99 | 696,491 | -0.29(-0.54%) |
Nov 17, 2017 | 54.40 | 54.65 | 53.89 | 54.28 | 1,039,104 | -0.14(-0.26%) |
Nov 16, 2017 | 54.22 | 54.89 | 53.83 | 54.42 | 816,165 | +0.38(+0.70%) |
Nov 15, 2017 | 53.83 | 54.32 | 53.39 | 54.05 | 650,817 | +0.22(+0.40%) |
Nov 14, 2017 | 53.31 | 53.98 | 53.06 | 53.83 | 1,118,922 | +0.59(+1.10%) |
Nov 13, 2017 | 53.40 | 53.78 | 53.13 | 53.24 | 833,887 | -0.14(-0.27%) |
Nov 10, 2017 | 53.32 | 53.60 | 53.05 | 53.39 | 861,552 | +0.13(+0.25%) |
Nov 09, 2017 | 52.56 | 53.40 | 52.50 | 53.25 | 971,035 | +0.08(+0.16%) |
Nov 08, 2017 | 55.20 | 55.89 | 52.64 | 53.17 | 3,168,231 | -2.06(-3.73%) |
Nov 07, 2017 | 55.22 | 55.35 | 54.76 | 55.23 | 974,185 | +0.02(+0.03%) |
Nov 06, 2017 | 55.79 | 55.79 | 55.13 | 55.21 | 738,888 | -0.46(-0.83%) |
Nov 03, 2017 | 55.18 | 55.86 | 54.90 | 55.67 | 1,554,845 | +0.59(+1.08%) |
Nov 02, 2017 | 55.81 | 56.09 | 54.69 | 55.08 | 1,321,471 | -0.41(-0.73%) |