Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.54 | 58.54 | 57.23 | 57.28 | 785,305 | -0.98(-1.68%) |
Jan 30, 2018 | 58.31 | 58.35 | 58.03 | 58.26 | 304,136 | -0.48(-0.81%) |
Jan 29, 2018 | 58.51 | 59.36 | 58.51 | 58.74 | 359,245 | +0.19(+0.33%) |
Jan 26, 2018 | 58.02 | 58.72 | 57.26 | 58.55 | 287,804 | +0.78(+1.35%) |
Jan 25, 2018 | 58.52 | 58.53 | 57.42 | 57.77 | 322,242 | -0.67(-1.15%) |
Jan 24, 2018 | 57.67 | 58.60 | 57.41 | 58.44 | 472,390 | +0.98(+1.71%) |
Jan 23, 2018 | 56.66 | 57.60 | 56.39 | 57.46 | 463,091 | +0.97(+1.72%) |
Jan 22, 2018 | 55.60 | 56.61 | 55.39 | 56.48 | 442,970 | +0.68(+1.21%) |
Jan 19, 2018 | 54.70 | 55.89 | 54.70 | 55.81 | 442,536 | +1.34(+2.46%) |
Jan 18, 2018 | 54.62 | 55.15 | 54.15 | 54.47 | 382,920 | -0.34(-0.63%) |
Jan 17, 2018 | 54.42 | 55.35 | 54.40 | 54.81 | 383,845 | +0.31(+0.57%) |
Jan 16, 2018 | 54.55 | 55.46 | 54.16 | 54.50 | 527,168 | -0.26(-0.47%) |
Jan 12, 2018 | 54.75 | 54.75 | 54.75 | 0 | +0.57(+1.04%) | |
Jan 11, 2018 | 53.96 | 54.35 | 53.50 | 54.19 | 382,041 | +0.50(+0.94%) |
Jan 10, 2018 | 54.52 | 54.55 | 53.69 | 53.69 | 334,237 | -1.17(-2.14%) |
Jan 09, 2018 | 54.46 | 54.98 | 53.91 | 54.86 | 257,084 | +0.31(+0.57%) |
Jan 08, 2018 | 54.75 | 54.80 | 54.22 | 54.55 | 396,831 | -0.30(-0.55%) |
Jan 05, 2018 | 54.75 | 54.89 | 54.04 | 54.85 | 260,899 | +0.30(+0.56%) |
Jan 04, 2018 | 54.55 | 54.83 | 54.37 | 54.55 | 524,024 | +0.29(+0.53%) |
Jan 03, 2018 | 54.75 | 55.22 | 54.22 | 54.26 | 405,571 | -0.41(-0.74%) |
Jan 02, 2018 | 54.98 | 55.11 | 54.41 | 54.67 | 561,721 | +0.26(+0.48%) |
Dec 29, 2017 | 54.40 | 54.40 | 54.40 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.42 | 55.53 | 54.35 | 54.43 | 324,407 | -0.99(-1.78%) |
Dec 27, 2017 | 55.80 | 55.93 | 55.32 | 55.42 | 209,067 | -0.33(-0.60%) |
Dec 26, 2017 | 55.80 | 55.95 | 55.57 | 55.76 | 229,283 | -0.03(-0.06%) |
Dec 22, 2017 | 54.48 | 56.03 | 54.42 | 55.79 | 665,854 | +1.67(+3.09%) |
Dec 21, 2017 | 54.46 | 54.66 | 53.90 | 54.12 | 232,183 | -0.31(-0.57%) |
Dec 20, 2017 | 54.24 | 54.57 | 53.56 | 54.43 | 405,926 | +0.39(+0.72%) |
Dec 19, 2017 | 54.47 | 54.78 | 54.00 | 54.04 | 365,841 | -0.50(-0.92%) |
Dec 18, 2017 | 54.00 | 54.70 | 53.76 | 54.54 | 368,066 | +0.77(+1.42%) |
Dec 15, 2017 | 53.17 | 54.25 | 53.17 | 53.77 | 869,702 | +0.81(+1.54%) |
Dec 14, 2017 | 53.72 | 53.77 | 52.90 | 52.96 | 427,478 | -0.68(-1.26%) |
Dec 13, 2017 | 53.64 | 54.35 | 53.50 | 53.64 | 473,417 | +0.00(+0.00%) |
Dec 12, 2017 | 53.53 | 54.13 | 53.53 | 53.64 | 315,408 | +0.02(+0.04%) |
Dec 11, 2017 | 53.76 | 53.76 | 53.29 | 53.61 | 538,172 | -0.25(-0.46%) |
Dec 08, 2017 | 52.62 | 54.04 | 52.34 | 53.86 | 539,538 | +1.59(+3.04%) |
Dec 07, 2017 | 52.86 | 52.93 | 52.19 | 52.27 | 641,858 | -0.65(-1.24%) |
Dec 06, 2017 | 52.98 | 53.12 | 52.81 | 52.93 | 221,083 | -0.16(-0.30%) |
Dec 05, 2017 | 52.96 | 53.25 | 52.50 | 53.09 | 472,143 | +0.01(+0.01%) |
Dec 04, 2017 | 53.15 | 53.46 | 52.94 | 53.08 | 599,954 | +0.18(+0.35%) |
Dec 01, 2017 | 54.00 | 54.15 | 52.44 | 52.90 | 507,518 | -1.25(-2.31%) |
Nov 30, 2017 | 54.22 | 54.62 | 53.74 | 54.15 | 568,955 | -0.04(-0.07%) |
Nov 29, 2017 | 53.82 | 54.22 | 53.50 | 54.19 | 338,416 | +0.44(+0.82%) |
Nov 28, 2017 | 52.93 | 54.00 | 52.78 | 53.75 | 596,604 | +0.96(+1.83%) |
Nov 27, 2017 | 52.97 | 52.97 | 52.29 | 52.78 | 440,663 | +0.00(+0.00%) |
Nov 24, 2017 | 52.96 | 53.01 | 52.76 | 52.78 | 203,669 | +0.14(+0.27%) |
Nov 22, 2017 | 51.99 | 53.02 | 51.99 | 52.64 | 578,689 | +0.69(+1.32%) |
Nov 21, 2017 | 51.43 | 52.07 | 51.43 | 51.95 | 844,448 | +0.49(+0.95%) |
Nov 20, 2017 | 50.99 | 51.66 | 50.74 | 51.47 | 483,647 | +0.72(+1.41%) |
Nov 17, 2017 | 50.50 | 50.91 | 50.43 | 50.75 | 524,067 | +0.26(+0.51%) |
Nov 16, 2017 | 50.31 | 51.03 | 50.31 | 50.50 | 429,238 | +0.58(+1.17%) |
Nov 15, 2017 | 49.67 | 50.64 | 49.66 | 49.91 | 547,486 | -0.06(-0.13%) |
Nov 14, 2017 | 50.00 | 50.94 | 49.96 | 49.98 | 520,983 | -0.46(-0.91%) |
Nov 13, 2017 | 49.26 | 50.63 | 49.26 | 50.44 | 422,212 | +1.18(+2.40%) |
Nov 10, 2017 | 48.59 | 49.54 | 48.59 | 49.26 | 666,728 | +0.58(+1.19%) |
Nov 09, 2017 | 48.53 | 49.05 | 48.22 | 48.68 | 501,635 | -0.21(-0.42%) |
Nov 08, 2017 | 47.81 | 49.26 | 47.69 | 48.88 | 589,371 | +0.91(+1.90%) |
Nov 07, 2017 | 47.77 | 48.15 | 47.50 | 47.97 | 432,058 | +0.26(+0.55%) |
Nov 06, 2017 | 47.71 | 47.95 | 47.40 | 47.71 | 561,545 | -0.13(-0.27%) |
Nov 03, 2017 | 47.84 | 48.43 | 47.65 | 47.84 | 572,855 | -0.41(-0.85%) |
Nov 02, 2017 | 49.39 | 49.85 | 47.02 | 48.25 | 1,189,774 | -2.37(-4.68%) |