Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.81 | 60.06 | 59.07 | 59.47 | 5,223,523 | +0.32(+0.54%) |
Jan 30, 2018 | 57.17 | 59.73 | 56.10 | 59.15 | 2,630,699 | -0.20(-0.33%) |
Jan 29, 2018 | 60.25 | 60.74 | 59.31 | 59.34 | 1,546,461 | -0.91(-1.50%) |
Jan 26, 2018 | 60.14 | 60.39 | 59.68 | 60.25 | 1,475,649 | +0.39(+0.65%) |
Jan 25, 2018 | 59.55 | 60.22 | 59.43 | 59.86 | 1,597,350 | +0.53(+0.90%) |
Jan 24, 2018 | 59.65 | 60.08 | 59.02 | 59.33 | 1,014,158 | +0.00(+0.00%) |
Jan 23, 2018 | 59.41 | 59.67 | 58.95 | 59.33 | 738,175 | -0.18(-0.30%) |
Jan 22, 2018 | 59.53 | 59.56 | 58.99 | 59.50 | 1,046,327 | -0.04(-0.06%) |
Jan 19, 2018 | 58.78 | 59.55 | 58.57 | 59.54 | 715,227 | +1.00(+1.71%) |
Jan 18, 2018 | 58.11 | 58.71 | 58.11 | 58.54 | 571,663 | +0.28(+0.49%) |
Jan 17, 2018 | 58.15 | 58.40 | 57.72 | 58.25 | 763,385 | +0.46(+0.80%) |
Jan 16, 2018 | 58.34 | 58.79 | 57.58 | 57.79 | 1,129,618 | -0.22(-0.38%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.51(+0.88%) | |
Jan 11, 2018 | 56.49 | 57.52 | 56.46 | 57.51 | 629,052 | +1.19(+2.11%) |
Jan 10, 2018 | 56.06 | 56.57 | 56.06 | 56.32 | 714,342 | +0.15(+0.27%) |
Jan 09, 2018 | 56.24 | 56.53 | 56.09 | 56.17 | 592,689 | -0.04(-0.08%) |
Jan 08, 2018 | 55.85 | 56.31 | 55.60 | 56.21 | 644,420 | +0.27(+0.48%) |
Jan 05, 2018 | 55.43 | 55.95 | 55.39 | 55.94 | 697,456 | +0.71(+1.29%) |
Jan 04, 2018 | 55.06 | 55.42 | 54.90 | 55.23 | 1,052,190 | +0.26(+0.47%) |
Jan 03, 2018 | 54.71 | 55.05 | 54.43 | 54.98 | 862,610 | +0.33(+0.60%) |
Jan 02, 2018 | 54.58 | 54.72 | 54.21 | 54.65 | 764,794 | +0.22(+0.41%) |
Dec 29, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.29(-0.54%) | |
Dec 28, 2017 | 54.96 | 55.13 | 54.33 | 54.72 | 612,086 | -0.24(-0.44%) |
Dec 27, 2017 | 54.92 | 55.13 | 54.81 | 54.96 | 556,861 | +0.20(+0.36%) |
Dec 26, 2017 | 54.53 | 54.84 | 54.32 | 54.76 | 363,594 | +0.36(+0.65%) |
Dec 22, 2017 | 54.98 | 55.04 | 54.30 | 54.41 | 644,319 | -0.40(-0.73%) |
Dec 21, 2017 | 54.90 | 55.04 | 54.60 | 54.81 | 826,145 | +0.20(+0.37%) |
Dec 20, 2017 | 54.64 | 54.78 | 54.42 | 54.60 | 572,329 | +0.17(+0.31%) |
Dec 19, 2017 | 54.58 | 54.78 | 54.31 | 54.43 | 542,593 | +0.01(+0.02%) |
Dec 18, 2017 | 54.28 | 54.50 | 54.07 | 54.42 | 700,260 | +0.49(+0.91%) |
Dec 15, 2017 | 53.71 | 54.17 | 53.55 | 53.94 | 1,276,270 | +0.61(+1.15%) |
Dec 14, 2017 | 54.21 | 54.40 | 53.31 | 53.32 | 631,938 | -0.83(-1.53%) |
Dec 13, 2017 | 54.22 | 54.49 | 54.13 | 54.15 | 719,412 | -0.08(-0.15%) |
Dec 12, 2017 | 54.23 | 54.67 | 54.20 | 54.23 | 723,206 | -0.27(-0.49%) |
Dec 11, 2017 | 55.25 | 55.25 | 54.38 | 54.50 | 723,884 | -0.76(-1.38%) |
Dec 08, 2017 | 54.81 | 55.29 | 54.48 | 55.26 | 943,197 | +0.56(+1.02%) |
Dec 07, 2017 | 54.62 | 54.83 | 54.39 | 54.70 | 524,566 | +0.17(+0.31%) |
Dec 06, 2017 | 54.62 | 54.79 | 54.42 | 54.53 | 788,515 | -0.16(-0.29%) |
Dec 05, 2017 | 55.28 | 55.53 | 54.61 | 54.69 | 707,407 | -0.55(-1.00%) |
Dec 04, 2017 | 56.13 | 56.35 | 55.23 | 55.24 | 1,124,710 | -0.54(-0.97%) |
Dec 01, 2017 | 56.41 | 56.54 | 55.10 | 55.78 | 926,713 | -0.54(-0.96%) |
Nov 30, 2017 | 55.64 | 56.57 | 55.60 | 56.33 | 1,083,148 | +0.82(+1.47%) |
Nov 29, 2017 | 55.29 | 55.69 | 55.02 | 55.51 | 1,029,906 | +0.21(+0.39%) |
Nov 28, 2017 | 54.59 | 55.52 | 54.33 | 55.29 | 1,227,067 | +0.79(+1.45%) |
Nov 27, 2017 | 53.73 | 54.67 | 53.68 | 54.50 | 1,537,510 | +0.70(+1.30%) |
Nov 24, 2017 | 54.10 | 54.16 | 53.63 | 53.80 | 483,453 | -0.25(-0.46%) |
Nov 22, 2017 | 53.96 | 54.14 | 53.68 | 54.05 | 1,364,501 | +0.08(+0.15%) |
Nov 21, 2017 | 52.99 | 54.27 | 52.93 | 53.97 | 2,187,196 | +1.14(+2.15%) |
Nov 20, 2017 | 52.41 | 52.94 | 52.41 | 52.83 | 712,177 | +0.53(+1.02%) |
Nov 17, 2017 | 52.21 | 52.68 | 51.99 | 52.30 | 650,663 | -0.12(-0.24%) |
Nov 16, 2017 | 51.99 | 52.78 | 51.99 | 52.43 | 943,747 | +0.55(+1.06%) |
Nov 15, 2017 | 52.01 | 52.24 | 51.76 | 51.88 | 761,030 | -0.36(-0.70%) |
Nov 14, 2017 | 52.21 | 52.65 | 52.03 | 52.24 | 865,416 | -0.09(-0.17%) |
Nov 13, 2017 | 51.86 | 52.40 | 51.76 | 52.33 | 603,550 | +0.32(+0.61%) |
Nov 10, 2017 | 51.83 | 52.19 | 51.75 | 52.01 | 740,368 | -0.10(-0.19%) |
Nov 09, 2017 | 52.36 | 52.61 | 51.77 | 52.11 | 756,783 | -0.80(-1.51%) |
Nov 08, 2017 | 52.63 | 53.13 | 52.44 | 52.91 | 753,967 | +0.06(+0.12%) |
Nov 07, 2017 | 52.99 | 53.13 | 52.48 | 52.84 | 849,839 | -0.15(-0.28%) |
Nov 06, 2017 | 52.75 | 53.19 | 52.68 | 52.99 | 932,108 | +0.12(+0.22%) |
Nov 03, 2017 | 53.23 | 53.66 | 52.78 | 52.88 | 756,812 | -0.48(-0.90%) |
Nov 02, 2017 | 53.22 | 53.78 | 52.86 | 53.36 | 1,857,708 | +0.14(+0.27%) |