Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.83 | 58.19 | 56.71 | 57.20 | 125,489 | -0.63(-1.09%) |
Jan 30, 2018 | 57.79 | 58.44 | 57.66 | 57.83 | 44,368 | -0.48(-0.82%) |
Jan 29, 2018 | 59.25 | 59.25 | 58.19 | 58.31 | 71,115 | -0.97(-1.63%) |
Jan 26, 2018 | 58.35 | 59.38 | 57.87 | 59.28 | 76,317 | +0.76(+1.30%) |
Jan 25, 2018 | 59.21 | 59.61 | 58.29 | 58.52 | 90,372 | -0.62(-1.05%) |
Jan 24, 2018 | 57.77 | 59.14 | 57.65 | 59.14 | 135,927 | +1.67(+2.91%) |
Jan 23, 2018 | 56.85 | 57.78 | 56.41 | 57.47 | 121,652 | +0.43(+0.75%) |
Jan 22, 2018 | 56.40 | 57.05 | 56.13 | 57.04 | 77,986 | +0.75(+1.33%) |
Jan 19, 2018 | 56.15 | 56.52 | 56.05 | 56.29 | 131,378 | +0.22(+0.39%) |
Jan 18, 2018 | 55.85 | 56.26 | 55.60 | 56.07 | 148,963 | +0.71(+1.29%) |
Jan 17, 2018 | 54.59 | 55.80 | 54.31 | 55.36 | 101,317 | +0.63(+1.15%) |
Jan 16, 2018 | 53.93 | 54.96 | 53.93 | 54.73 | 118,220 | +0.94(+1.74%) |
Jan 12, 2018 | 53.79 | 53.79 | 53.79 | 0 | +0.62(+1.16%) | |
Jan 11, 2018 | 52.54 | 53.18 | 52.02 | 53.18 | 108,423 | +0.86(+1.64%) |
Jan 10, 2018 | 53.36 | 53.36 | 52.21 | 52.32 | 103,502 | -0.89(-1.68%) |
Jan 09, 2018 | 53.67 | 53.67 | 52.83 | 53.21 | 70,749 | -0.50(-0.92%) |
Jan 08, 2018 | 53.27 | 53.88 | 53.15 | 53.71 | 86,265 | +0.53(+1.00%) |
Jan 05, 2018 | 52.87 | 53.63 | 52.45 | 53.18 | 66,450 | +0.47(+0.88%) |
Jan 04, 2018 | 52.69 | 53.86 | 52.57 | 52.71 | 59,615 | +0.17(+0.31%) |
Jan 03, 2018 | 53.33 | 53.65 | 52.54 | 52.54 | 78,509 | -0.91(-1.70%) |
Jan 02, 2018 | 52.64 | 53.59 | 52.43 | 53.45 | 89,986 | +1.19(+2.28%) |
Dec 29, 2017 | 52.26 | 52.26 | 52.26 | 0 | +1.32(+2.59%) | |
Dec 28, 2017 | 51.17 | 51.51 | 50.80 | 50.94 | 77,364 | -0.14(-0.28%) |
Dec 27, 2017 | 51.23 | 51.32 | 50.68 | 51.08 | 70,528 | +0.07(+0.13%) |
Dec 26, 2017 | 51.15 | 52.24 | 49.98 | 51.01 | 102,929 | +0.00(+0.00%) |
Dec 22, 2017 | 52.10 | 52.24 | 50.59 | 51.01 | 88,095 | -0.89(-1.71%) |
Dec 21, 2017 | 51.97 | 52.23 | 51.74 | 51.90 | 88,354 | +0.05(+0.10%) |
Dec 20, 2017 | 52.41 | 52.59 | 51.43 | 51.85 | 102,366 | -0.49(-0.93%) |
Dec 19, 2017 | 53.42 | 53.93 | 52.26 | 52.33 | 101,079 | -0.81(-1.53%) |
Dec 18, 2017 | 52.30 | 53.75 | 52.12 | 53.15 | 127,299 | +1.14(+2.19%) |
Dec 15, 2017 | 52.94 | 52.94 | 51.88 | 52.00 | 203,809 | -0.90(-1.70%) |
Dec 14, 2017 | 53.69 | 54.29 | 52.81 | 52.91 | 138,803 | -0.78(-1.45%) |
Dec 13, 2017 | 52.81 | 54.62 | 51.78 | 53.69 | 290,310 | +2.51(+4.90%) |
Dec 12, 2017 | 51.52 | 52.17 | 50.84 | 51.18 | 87,049 | -0.42(-0.81%) |
Dec 11, 2017 | 51.19 | 51.77 | 51.08 | 51.60 | 98,983 | +0.43(+0.84%) |
Dec 08, 2017 | 50.85 | 51.49 | 50.80 | 51.17 | 106,779 | +0.24(+0.47%) |
Dec 07, 2017 | 50.82 | 51.56 | 50.58 | 50.93 | 80,131 | -0.26(-0.51%) |
Dec 06, 2017 | 51.81 | 51.81 | 50.75 | 51.19 | 91,506 | -0.50(-0.97%) |
Dec 05, 2017 | 52.65 | 52.65 | 51.63 | 51.70 | 104,389 | -0.79(-1.50%) |
Dec 04, 2017 | 51.38 | 52.78 | 51.38 | 52.48 | 99,954 | +1.16(+2.27%) |
Dec 01, 2017 | 51.16 | 51.60 | 50.80 | 51.32 | 161,635 | -0.07(-0.13%) |
Nov 30, 2017 | 51.61 | 52.20 | 50.87 | 51.39 | 99,974 | -0.29(-0.57%) |
Nov 29, 2017 | 51.55 | 52.11 | 51.04 | 51.68 | 61,927 | +0.04(+0.09%) |
Nov 28, 2017 | 52.36 | 52.36 | 51.34 | 51.64 | 98,021 | -0.44(-0.84%) |
Nov 27, 2017 | 52.17 | 52.63 | 51.74 | 52.07 | 147,883 | -0.17(-0.33%) |
Nov 24, 2017 | 52.26 | 52.36 | 52.00 | 52.24 | 66,933 | +0.28(+0.53%) |
Nov 22, 2017 | 51.52 | 52.27 | 50.98 | 51.97 | 68,834 | +0.25(+0.48%) |
Nov 21, 2017 | 50.33 | 51.94 | 50.18 | 51.72 | 102,543 | +1.36(+2.70%) |
Nov 20, 2017 | 50.38 | 50.53 | 50.18 | 50.36 | 63,803 | -0.37(-0.73%) |
Nov 17, 2017 | 50.72 | 51.27 | 49.49 | 50.73 | 115,040 | -0.29(-0.57%) |
Nov 16, 2017 | 50.75 | 51.24 | 50.73 | 51.02 | 78,362 | +0.48(+0.95%) |
Nov 15, 2017 | 51.02 | 51.14 | 50.51 | 50.54 | 89,902 | -0.40(-0.78%) |
Nov 14, 2017 | 51.55 | 51.78 | 50.93 | 50.94 | 110,508 | -0.50(-0.96%) |
Nov 13, 2017 | 51.25 | 51.60 | 50.83 | 51.43 | 87,364 | -0.16(-0.31%) |
Nov 10, 2017 | 51.86 | 51.86 | 50.91 | 51.59 | 146,661 | -0.06(-0.12%) |
Nov 09, 2017 | 50.99 | 52.04 | 50.93 | 51.65 | 158,839 | +0.68(+1.33%) |
Nov 08, 2017 | 50.47 | 51.07 | 50.47 | 50.98 | 62,921 | +0.30(+0.59%) |
Nov 07, 2017 | 51.23 | 51.39 | 50.60 | 50.68 | 135,306 | -0.53(-1.03%) |
Nov 06, 2017 | 50.68 | 51.46 | 50.26 | 51.20 | 115,952 | +0.87(+1.73%) |
Nov 03, 2017 | 50.26 | 50.67 | 49.47 | 50.33 | 124,432 | +0.33(+0.66%) |
Nov 02, 2017 | 50.40 | 50.40 | 49.68 | 50.00 | 96,645 | -0.01(-0.03%) |