Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.13 | 63.19 | 62.37 | 62.76 | 206,618 | +0.70(+1.13%) |
Jan 30, 2018 | 62.35 | 62.51 | 61.83 | 62.06 | 101,012 | -0.96(-1.53%) |
Jan 29, 2018 | 63.17 | 63.20 | 62.96 | 63.02 | 87,258 | -0.76(-1.19%) |
Jan 26, 2018 | 63.50 | 63.78 | 63.37 | 63.78 | 148,704 | +1.07(+1.70%) |
Jan 25, 2018 | 62.83 | 63.05 | 62.57 | 62.71 | 109,349 | -0.29(-0.46%) |
Jan 24, 2018 | 63.17 | 63.28 | 62.65 | 63.00 | 121,908 | +0.04(+0.07%) |
Jan 23, 2018 | 62.75 | 62.96 | 62.58 | 62.96 | 158,553 | +0.59(+0.94%) |
Jan 22, 2018 | 62.03 | 62.37 | 61.91 | 62.37 | 237,989 | +0.28(+0.45%) |
Jan 19, 2018 | 62.00 | 62.14 | 61.79 | 62.09 | 67,109 | +0.52(+0.84%) |
Jan 18, 2018 | 61.61 | 61.66 | 61.43 | 61.58 | 77,960 | +0.07(+0.11%) |
Jan 17, 2018 | 61.22 | 61.63 | 61.07 | 61.51 | 83,143 | +0.69(+1.14%) |
Jan 16, 2018 | 61.27 | 61.41 | 60.75 | 60.82 | 119,124 | +0.20(+0.33%) |
Jan 12, 2018 | 60.61 | 60.61 | 60.61 | 0 | +0.82(+1.37%) | |
Jan 11, 2018 | 59.49 | 59.82 | 59.43 | 59.79 | 170,640 | +0.23(+0.38%) |
Jan 10, 2018 | 59.68 | 59.35 | 59.57 | 97,797 | -0.59(-0.97%) | |
Jan 09, 2018 | 60.31 | 60.32 | 59.97 | 60.15 | 96,925 | -0.11(-0.19%) |
Jan 08, 2018 | 60.22 | 60.32 | 60.06 | 60.26 | 85,720 | +0.02(+0.03%) |
Jan 05, 2018 | 60.02 | 60.25 | 59.91 | 60.25 | 99,153 | +0.40(+0.67%) |
Jan 04, 2018 | 59.73 | 59.87 | 59.64 | 59.85 | 458,306 | +0.23(+0.38%) |
Jan 03, 2018 | 59.34 | 59.65 | 59.31 | 59.62 | 92,257 | +0.62(+1.05%) |
Jan 02, 2018 | 58.80 | 59.00 | 58.73 | 59.00 | 51,262 | +1.27(+2.20%) |
Dec 29, 2017 | 57.73 | 57.73 | 57.73 | 0 | +0.17(+0.29%) | |
Dec 28, 2017 | 57.68 | 57.69 | 57.51 | 57.56 | 43,372 | +0.56(+0.98%) |
Dec 27, 2017 | 57.06 | 57.07 | 56.84 | 57.00 | 32,052 | +0.24(+0.42%) |
Dec 26, 2017 | 56.77 | 56.84 | 56.63 | 56.77 | 280,573 | -0.31(-0.55%) |
Dec 22, 2017 | 56.87 | 57.08 | 56.76 | 57.08 | 42,011 | +0.47(+0.83%) |
Dec 21, 2017 | 56.51 | 56.76 | 56.42 | 56.61 | 123,499 | +0.11(+0.20%) |
Dec 20, 2017 | 56.53 | 56.67 | 56.26 | 56.50 | 598,101 | +0.10(+0.18%) |
Dec 19, 2017 | 56.72 | 56.72 | 56.24 | 56.39 | 41,447 | -0.15(-0.26%) |
Dec 18, 2017 | 56.45 | 56.67 | 56.45 | 56.54 | 34,761 | +0.47(+0.83%) |
Dec 15, 2017 | 56.05 | 56.11 | 55.85 | 56.07 | 56,620 | -0.16(-0.28%) |
Dec 14, 2017 | 56.41 | 56.46 | 56.20 | 56.23 | 49,448 | -0.53(-0.93%) |
Dec 13, 2017 | 56.47 | 56.87 | 56.47 | 56.76 | 78,460 | +0.74(+1.33%) |
Dec 12, 2017 | 55.97 | 56.01 | 55.86 | 56.01 | 23,711 | -0.37(-0.66%) |
Dec 11, 2017 | 56.44 | 56.22 | 56.39 | 63,356 | +0.37(+0.66%) | |
Dec 08, 2017 | 55.86 | 56.06 | 55.85 | 56.01 | 69,634 | +0.79(+1.42%) |
Dec 07, 2017 | 54.95 | 55.31 | 54.95 | 55.23 | 153,351 | +0.28(+0.50%) |
Dec 06, 2017 | 54.94 | 54.99 | 54.65 | 54.95 | 173,448 | -0.99(-1.78%) |
Dec 05, 2017 | 56.11 | 56.29 | 55.92 | 55.95 | 76,952 | -0.21(-0.37%) |
Dec 04, 2017 | 56.62 | 56.73 | 56.15 | 56.15 | 225,967 | -0.10(-0.18%) |
Dec 01, 2017 | 56.41 | 56.41 | 55.86 | 56.26 | 929,005 | -0.44(-0.78%) |
Nov 30, 2017 | 56.98 | 56.98 | 56.60 | 56.70 | 184,539 | -0.66(-1.14%) |
Nov 29, 2017 | 57.86 | 57.92 | 57.16 | 57.35 | 1,014,487 | -0.84(-1.44%) |
Nov 28, 2017 | 58.11 | 58.33 | 57.98 | 58.19 | 86,394 | +0.43(+0.75%) |
Nov 27, 2017 | 58.12 | 58.12 | 57.75 | 57.76 | 105,995 | -1.11(-1.88%) |
Nov 24, 2017 | 58.92 | 59.00 | 58.85 | 58.87 | 32,991 | -0.14(-0.23%) |
Nov 22, 2017 | 59.09 | 59.18 | 58.86 | 59.00 | 370,568 | +0.10(+0.18%) |
Nov 21, 2017 | 59.00 | 59.18 | 58.90 | 58.90 | 197,934 | +1.04(+1.80%) |
Nov 20, 2017 | 57.58 | 57.90 | 57.54 | 57.86 | 123,519 | +0.35(+0.62%) |
Nov 17, 2017 | 57.30 | 57.61 | 57.30 | 57.50 | 141,359 | +0.10(+0.17%) |
Nov 16, 2017 | 57.14 | 57.57 | 57.12 | 57.41 | 45,686 | +0.82(+1.45%) |
Nov 15, 2017 | 56.64 | 56.71 | 56.42 | 56.58 | 69,392 | -0.11(-0.20%) |
Nov 14, 2017 | 56.92 | 56.92 | 56.58 | 56.70 | 45,449 | -0.37(-0.65%) |
Nov 13, 2017 | 56.89 | 57.09 | 56.84 | 57.07 | 78,452 | +0.24(+0.43%) |
Nov 10, 2017 | 56.86 | 56.89 | 56.64 | 56.83 | 41,506 | +0.09(+0.15%) |
Nov 09, 2017 | 56.81 | 56.84 | 56.42 | 56.74 | 48,690 | -0.41(-0.71%) |
Nov 08, 2017 | 57.05 | 57.17 | 56.96 | 57.15 | 93,594 | +0.33(+0.58%) |
Nov 07, 2017 | 57.01 | 57.09 | 56.75 | 56.82 | 31,482 | +0.06(+0.11%) |
Nov 06, 2017 | 56.67 | 56.83 | 56.60 | 56.76 | 64,325 | +0.26(+0.46%) |
Nov 03, 2017 | 56.64 | 56.64 | 56.23 | 56.50 | 51,633 | -0.14(-0.25%) |
Nov 02, 2017 | 56.57 | 56.68 | 56.40 | 56.64 | 14,849 | +0.07(+0.13%) |