Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.49 | 60.74 | 59.37 | 59.66 | 73,330 | -0.59(-0.97%) |
Jan 30, 2018 | 60.35 | 60.59 | 60.10 | 60.25 | 61,535 | -0.49(-0.80%) |
Jan 29, 2018 | 61.08 | 61.71 | 60.69 | 60.74 | 43,404 | -0.73(-1.19%) |
Jan 26, 2018 | 61.81 | 62.30 | 61.13 | 61.47 | 113,332 | -0.24(-0.40%) |
Jan 25, 2018 | 61.27 | 61.81 | 60.69 | 61.71 | 79,129 | +0.63(+1.04%) |
Jan 24, 2018 | 61.52 | 61.91 | 61.03 | 61.08 | 78,388 | -0.24(-0.40%) |
Jan 23, 2018 | 62.15 | 62.15 | 61.18 | 61.32 | 88,892 | -0.88(-1.41%) |
Jan 22, 2018 | 62.79 | 62.79 | 61.81 | 62.20 | 84,601 | -0.44(-0.70%) |
Jan 19, 2018 | 61.91 | 63.13 | 61.91 | 62.64 | 100,471 | +0.83(+1.34%) |
Jan 18, 2018 | 62.54 | 62.86 | 61.76 | 61.81 | 75,498 | -0.54(-0.86%) |
Jan 17, 2018 | 65.13 | 65.13 | 62.25 | 62.35 | 141,362 | -2.39(-3.69%) |
Jan 16, 2018 | 63.76 | 64.20 | 63.61 | 64.74 | 258,968 | +1.22(+1.92%) |
Jan 12, 2018 | 63.52 | 63.52 | 63.52 | 0 | +1.37(+2.20%) | |
Jan 11, 2018 | 60.83 | 62.25 | 60.51 | 62.15 | 102,763 | +1.27(+2.08%) |
Jan 10, 2018 | 60.20 | 60.88 | 59.37 | 60.88 | 111,413 | +0.68(+1.13%) |
Jan 09, 2018 | 59.76 | 60.49 | 59.22 | 60.20 | 175,909 | +0.44(+0.73%) |
Jan 08, 2018 | 59.66 | 59.86 | 59.13 | 59.76 | 120,700 | -0.05(-0.08%) |
Jan 05, 2018 | 59.81 | 60.10 | 59.18 | 59.81 | 71,046 | +0.20(+0.33%) |
Jan 04, 2018 | 59.03 | 60.30 | 59.03 | 59.61 | 85,176 | +0.68(+1.16%) |
Jan 03, 2018 | 58.64 | 59.18 | 58.05 | 58.93 | 82,352 | +0.22(+0.38%) |
Jan 02, 2018 | 59.00 | 59.93 | 57.93 | 58.71 | 106,694 | +0.00(+0.00%) |
Dec 29, 2017 | 58.71 | 58.71 | 58.71 | 0 | -0.44(-0.74%) | |
Dec 28, 2017 | 58.71 | 59.19 | 58.17 | 59.15 | 73,810 | +0.58(+1.00%) |
Dec 27, 2017 | 58.56 | 59.29 | 58.32 | 58.56 | 102,916 | +0.10(+0.17%) |
Dec 26, 2017 | 58.66 | 59.39 | 58.27 | 58.46 | 45,142 | -0.24(-0.41%) |
Dec 22, 2017 | 59.24 | 59.24 | 58.61 | 58.71 | 45,753 | -0.63(-1.07%) |
Dec 21, 2017 | 59.34 | 60.02 | 58.61 | 59.34 | 51,479 | +0.15(+0.25%) |
Dec 20, 2017 | 59.15 | 59.49 | 58.95 | 59.19 | 44,186 | +0.19(+0.33%) |
Dec 19, 2017 | 59.68 | 61.00 | 58.90 | 59.00 | 61,141 | -0.58(-0.98%) |
Dec 18, 2017 | 59.54 | 60.27 | 59.34 | 59.58 | 89,419 | +0.68(+1.16%) |
Dec 15, 2017 | 58.61 | 59.54 | 58.24 | 58.90 | 464,757 | +0.19(+0.33%) |
Dec 14, 2017 | 59.68 | 60.17 | 58.61 | 58.71 | 64,716 | -1.17(-1.95%) |
Dec 13, 2017 | 60.27 | 60.66 | 59.10 | 59.88 | 74,642 | -0.29(-0.49%) |
Dec 12, 2017 | 59.88 | 60.46 | 59.83 | 60.17 | 76,878 | +0.19(+0.32%) |
Dec 11, 2017 | 60.41 | 60.61 | 59.63 | 59.97 | 65,005 | -0.58(-0.97%) |
Dec 08, 2017 | 60.80 | 60.95 | 59.68 | 60.56 | 75,207 | +0.15(+0.24%) |
Dec 07, 2017 | 61.14 | 61.92 | 60.31 | 60.41 | 180,728 | -1.02(-1.67%) |
Dec 06, 2017 | 61.58 | 62.22 | 61.24 | 61.44 | 138,093 | -0.73(-1.18%) |
Dec 05, 2017 | 63.19 | 63.24 | 62.17 | 62.17 | 91,258 | -0.83(-1.31%) |
Dec 04, 2017 | 63.58 | 64.21 | 62.90 | 62.99 | 59,515 | -0.15(-0.23%) |
Dec 01, 2017 | 63.68 | 63.68 | 61.63 | 63.14 | 124,228 | -0.54(-0.84%) |
Nov 30, 2017 | 63.82 | 64.26 | 63.43 | 63.68 | 88,622 | +0.10(+0.15%) |
Nov 29, 2017 | 63.43 | 63.77 | 63.34 | 63.58 | 123,452 | +0.19(+0.31%) |
Nov 28, 2017 | 62.90 | 63.48 | 62.41 | 63.38 | 166,458 | +0.78(+1.25%) |
Nov 27, 2017 | 62.80 | 62.95 | 62.36 | 62.60 | 107,471 | -0.34(-0.54%) |
Nov 24, 2017 | 62.95 | 63.09 | 62.51 | 62.95 | 43,822 | -0.05(-0.08%) |
Nov 22, 2017 | 63.14 | 63.43 | 62.31 | 62.99 | 143,762 | -0.10(-0.15%) |
Nov 21, 2017 | 62.22 | 63.63 | 61.92 | 63.09 | 188,706 | +2.34(+3.85%) |
Nov 20, 2017 | 58.12 | 60.80 | 58.12 | 60.75 | 135,696 | +2.73(+4.70%) |
Nov 17, 2017 | 56.32 | 58.27 | 56.32 | 58.03 | 316,464 | +1.36(+2.41%) |
Nov 16, 2017 | 55.74 | 56.66 | 55.64 | 56.66 | 118,116 | +1.27(+2.29%) |
Nov 15, 2017 | 50.72 | 56.27 | 50.23 | 55.39 | 169,671 | -0.58(-1.04%) |
Nov 14, 2017 | 55.88 | 56.22 | 55.64 | 55.98 | 91,176 | -0.10(-0.17%) |
Nov 13, 2017 | 55.88 | 56.71 | 55.64 | 56.08 | 138,415 | +0.00(+0.00%) |
Nov 10, 2017 | 55.05 | 56.66 | 54.91 | 56.08 | 124,319 | +0.88(+1.59%) |
Nov 09, 2017 | 55.49 | 55.98 | 54.47 | 55.20 | 116,509 | -0.54(-0.96%) |
Nov 08, 2017 | 56.32 | 57.10 | 55.44 | 55.74 | 86,830 | -0.83(-1.46%) |
Nov 07, 2017 | 57.44 | 57.73 | 56.37 | 56.56 | 57,060 | -0.97(-1.69%) |
Nov 06, 2017 | 57.78 | 58.11 | 57.16 | 57.54 | 54,098 | -0.10(-0.17%) |
Nov 03, 2017 | 57.73 | 58.17 | 57.49 | 57.64 | 53,061 | -0.34(-0.59%) |
Nov 02, 2017 | 57.68 | 58.85 | 57.34 | 57.98 | 84,081 | +0.44(+0.76%) |