Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.84 | 60.38 | 57.79 | 58.51 | 635,710 | -1.12(-1.87%) |
Jan 30, 2018 | 59.30 | 60.22 | 58.62 | 59.63 | 471,603 | +0.14(+0.24%) |
Jan 29, 2018 | 61.90 | 61.93 | 59.48 | 59.48 | 870,059 | -2.63(-4.23%) |
Jan 26, 2018 | 63.19 | 63.34 | 61.95 | 62.11 | 424,194 | -1.22(-1.93%) |
Jan 25, 2018 | 62.69 | 63.70 | 62.33 | 63.34 | 598,572 | -0.58(-0.90%) |
Jan 24, 2018 | 64.20 | 64.27 | 63.77 | 63.91 | 282,531 | -0.18(-0.28%) |
Jan 23, 2018 | 63.48 | 64.17 | 63.45 | 64.09 | 295,082 | +0.72(+1.14%) |
Jan 22, 2018 | 63.59 | 63.73 | 63.23 | 63.37 | 210,044 | +0.00(+0.00%) |
Jan 19, 2018 | 62.62 | 63.48 | 62.62 | 63.37 | 296,438 | +0.76(+1.21%) |
Jan 18, 2018 | 63.41 | 63.52 | 62.62 | 62.62 | 228,300 | -0.94(-1.47%) |
Jan 17, 2018 | 63.16 | 63.88 | 63.05 | 63.55 | 323,765 | +0.54(+0.86%) |
Jan 16, 2018 | 63.95 | 64.27 | 63.01 | 63.01 | 286,753 | -0.94(-1.46%) |
Jan 12, 2018 | 63.95 | 63.95 | 63.95 | 0 | -0.32(-0.50%) | |
Jan 11, 2018 | 63.12 | 64.33 | 63.12 | 64.27 | 380,305 | +1.08(+1.71%) |
Jan 10, 2018 | 63.39 | 63.19 | 416,790 | -0.11(-0.17%) | ||
Jan 09, 2018 | 63.70 | 63.77 | 63.23 | 63.30 | 364,227 | -0.22(-0.34%) |
Jan 08, 2018 | 63.23 | 63.77 | 62.94 | 63.52 | 275,696 | +0.14(+0.23%) |
Jan 05, 2018 | 62.94 | 63.41 | 62.51 | 63.37 | 332,387 | +0.54(+0.86%) |
Jan 04, 2018 | 62.26 | 63.35 | 62.18 | 62.83 | 305,937 | +0.68(+1.10%) |
Jan 03, 2018 | 63.59 | 63.99 | 62.11 | 62.15 | 472,431 | -1.41(-2.21%) |
Jan 02, 2018 | 64.42 | 64.24 | 63.26 | 63.55 | 392,879 | -0.68(-1.07%) |
Dec 29, 2017 | 64.24 | 64.24 | 64.24 | 0 | -0.79(-1.22%) | |
Dec 28, 2017 | 64.49 | 65.03 | 64.31 | 65.03 | 247,379 | +0.50(+0.78%) |
Dec 27, 2017 | 64.35 | 64.85 | 64.13 | 64.53 | 211,902 | +0.22(+0.34%) |
Dec 26, 2017 | 64.09 | 64.71 | 64.09 | 64.31 | 208,318 | +0.29(+0.45%) |
Dec 22, 2017 | 63.73 | 64.35 | 63.45 | 64.02 | 379,525 | +0.32(+0.51%) |
Dec 21, 2017 | 63.52 | 64.08 | 63.42 | 63.70 | 466,679 | +0.35(+0.56%) |
Dec 20, 2017 | 63.77 | 64.10 | 63.26 | 63.35 | 446,145 | -0.07(-0.11%) |
Dec 19, 2017 | 64.86 | 65.21 | 63.38 | 63.42 | 580,203 | -1.27(-1.96%) |
Dec 18, 2017 | 65.67 | 66.37 | 64.51 | 64.68 | 617,785 | -0.91(-1.39%) |
Dec 15, 2017 | 64.65 | 66.28 | 64.65 | 65.60 | 995,794 | +1.02(+1.58%) |
Dec 14, 2017 | 64.68 | 65.07 | 64.47 | 64.58 | 370,768 | +0.00(+0.00%) |
Dec 13, 2017 | 63.70 | 65.00 | 63.52 | 64.58 | 619,368 | +0.99(+1.55%) |
Dec 12, 2017 | 64.05 | 64.08 | 63.63 | 63.59 | 481,388 | -0.49(-0.77%) |
Dec 11, 2017 | 64.33 | 64.47 | 64.05 | 64.08 | 355,347 | -0.21(-0.33%) |
Dec 08, 2017 | 64.75 | 64.75 | 63.98 | 64.30 | 364,591 | +0.00(+0.00%) |
Dec 07, 2017 | 64.19 | 64.93 | 63.61 | 770,100 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.77 | 64.51 | 63.59 | 64.33 | 665,856 | +0.60(+0.94%) |
Dec 05, 2017 | 63.80 | 63.80 | 63.06 | 63.73 | 603,233 | +0.11(+0.17%) |
Dec 04, 2017 | 63.20 | 63.63 | 63.17 | 63.63 | 602,062 | +0.88(+1.40%) |
Dec 01, 2017 | 62.43 | 62.82 | 61.41 | 62.75 | 622,343 | +0.60(+0.96%) |
Nov 30, 2017 | 62.75 | 62.96 | 61.80 | 62.15 | 675,132 | -0.60(-0.95%) |
Nov 29, 2017 | 62.61 | 63.17 | 62.22 | 62.75 | 557,890 | +0.04(+0.06%) |
Nov 28, 2017 | 62.89 | 63.06 | 62.45 | 62.71 | 712,272 | -0.28(-0.45%) |
Nov 27, 2017 | 63.49 | 63.66 | 62.82 | 62.99 | 600,026 | -0.42(-0.67%) |
Nov 24, 2017 | 64.12 | 64.15 | 63.35 | 63.42 | 421,049 | -0.49(-0.77%) |
Nov 22, 2017 | 63.63 | 64.12 | 63.24 | 63.91 | 756,952 | +0.11(+0.17%) |
Nov 21, 2017 | 63.66 | 63.80 | 62.82 | 63.80 | 4,954,192 | +0.39(+0.61%) |
Nov 20, 2017 | 63.17 | 63.84 | 62.71 | 63.42 | 1,484,560 | +2.32(+3.80%) |
Nov 17, 2017 | 60.71 | 61.13 | 60.57 | 61.09 | 279,052 | +0.25(+0.40%) |
Nov 16, 2017 | 59.90 | 60.99 | 59.90 | 60.85 | 374,962 | +0.95(+1.59%) |
Nov 15, 2017 | 59.51 | 60.28 | 59.30 | 59.90 | 388,056 | +0.11(+0.18%) |
Nov 14, 2017 | 59.58 | 60.04 | 59.47 | 59.79 | 301,169 | +0.25(+0.41%) |
Nov 13, 2017 | 58.88 | 59.58 | 58.81 | 59.54 | 193,317 | +0.74(+1.26%) |
Nov 10, 2017 | 59.40 | 59.83 | 58.81 | 58.81 | 185,788 | -0.81(-1.36%) |
Nov 09, 2017 | 59.76 | 59.98 | 59.23 | 59.61 | 224,830 | -0.25(-0.41%) |
Nov 08, 2017 | 59.19 | 59.90 | 58.98 | 59.86 | 283,097 | +0.91(+1.55%) |
Nov 07, 2017 | 59.33 | 60.42 | 58.95 | 58.95 | 297,535 | +0.14(+0.24%) |
Nov 06, 2017 | 60.42 | 60.42 | 58.63 | 58.81 | 365,695 | -1.02(-1.71%) |
Nov 03, 2017 | 59.93 | 60.25 | 59.65 | 59.83 | 149,181 | -0.28(-0.47%) |
Nov 02, 2017 | 61.23 | 61.27 | 59.72 | 60.11 | 295,456 | -1.09(-1.78%) |