Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.61 | 62.25 | 61.57 | 61.98 | 1,049,639 | +0.48(+0.78%) |
Jan 30, 2018 | 61.42 | 62.22 | 61.42 | 61.50 | 1,059,978 | -0.15(-0.25%) |
Jan 29, 2018 | 62.20 | 62.37 | 61.63 | 61.65 | 842,673 | -0.77(-1.24%) |
Jan 26, 2018 | 61.95 | 62.52 | 61.61 | 62.43 | 1,179,630 | +0.72(+1.17%) |
Jan 25, 2018 | 61.59 | 61.72 | 61.21 | 61.70 | 1,130,167 | +0.33(+0.54%) |
Jan 24, 2018 | 61.63 | 61.91 | 61.24 | 61.37 | 1,274,838 | -0.14(-0.22%) |
Jan 23, 2018 | 61.31 | 61.57 | 60.94 | 61.51 | 837,863 | +0.00(+0.00%) |
Jan 22, 2018 | 61.44 | 61.58 | 61.18 | 61.51 | 1,186,035 | +0.07(+0.12%) |
Jan 19, 2018 | 61.26 | 61.57 | 61.02 | 61.43 | 1,376,835 | +0.26(+0.43%) |
Jan 18, 2018 | 61.55 | 61.66 | 61.14 | 61.17 | 1,388,616 | -0.31(-0.50%) |
Jan 17, 2018 | 61.65 | 61.65 | 61.21 | 61.48 | 1,210,680 | +0.14(+0.24%) |
Jan 16, 2018 | 61.62 | 61.88 | 61.32 | 61.34 | 970,615 | -0.26(-0.42%) |
Jan 12, 2018 | 61.60 | 61.60 | 61.60 | 0 | +0.11(+0.18%) | |
Jan 11, 2018 | 60.87 | 61.49 | 60.83 | 61.49 | 914,962 | +0.66(+1.08%) |
Jan 10, 2018 | 61.09 | 61.23 | 60.64 | 60.83 | 853,931 | -0.41(-0.66%) |
Jan 09, 2018 | 61.39 | 62.01 | 61.22 | 61.24 | 1,868,161 | -0.17(-0.28%) |
Jan 08, 2018 | 61.63 | 61.63 | 61.18 | 61.41 | 1,319,394 | -0.08(-0.13%) |
Jan 05, 2018 | 61.79 | 61.86 | 61.16 | 61.49 | 1,725,508 | -0.16(-0.26%) |
Jan 04, 2018 | 61.15 | 62.25 | 61.03 | 61.65 | 2,139,209 | +1.39(+2.30%) |
Jan 03, 2018 | 59.99 | 60.27 | 59.80 | 60.26 | 1,583,297 | +0.29(+0.48%) |
Jan 02, 2018 | 60.87 | 60.87 | 59.78 | 59.98 | 1,726,460 | -0.93(-1.52%) |
Dec 29, 2017 | 60.90 | 60.90 | 60.90 | 0 | +0.49(+0.81%) | |
Dec 28, 2017 | 60.04 | 60.47 | 59.76 | 60.41 | 1,377,529 | +0.43(+0.72%) |
Dec 27, 2017 | 59.78 | 60.06 | 59.65 | 59.98 | 891,103 | +0.14(+0.24%) |
Dec 26, 2017 | 59.19 | 60.09 | 59.15 | 59.84 | 940,030 | -0.14(-0.24%) |
Dec 22, 2017 | 59.64 | 60.12 | 59.63 | 59.98 | 1,388,284 | +0.15(+0.25%) |
Dec 21, 2017 | 59.48 | 59.93 | 59.40 | 59.83 | 1,326,154 | +0.43(+0.72%) |
Dec 20, 2017 | 58.98 | 59.90 | 58.74 | 59.40 | 1,506,254 | +0.70(+1.19%) |
Dec 19, 2017 | 59.57 | 59.57 | 58.69 | 58.70 | 2,111,953 | -0.84(-1.41%) |
Dec 18, 2017 | 59.24 | 59.74 | 59.24 | 59.54 | 1,602,232 | +0.31(+0.53%) |
Dec 15, 2017 | 58.33 | 59.50 | 58.33 | 59.23 | 3,544,433 | +1.11(+1.91%) |
Dec 14, 2017 | 58.53 | 58.66 | 57.97 | 58.12 | 1,448,104 | -0.26(-0.45%) |
Dec 13, 2017 | 57.97 | 58.65 | 57.80 | 58.38 | 1,345,664 | +0.30(+0.52%) |
Dec 12, 2017 | 58.07 | 58.65 | 58.06 | 58.07 | 1,527,944 | -0.40(-0.69%) |
Dec 11, 2017 | 58.52 | 58.59 | 58.28 | 58.48 | 961,863 | +0.10(+0.17%) |
Dec 08, 2017 | 58.61 | 58.61 | 58.26 | 58.38 | 1,189,770 | -0.09(-0.15%) |
Dec 07, 2017 | 58.42 | 58.57 | 58.14 | 58.47 | 881,389 | -0.04(-0.06%) |
Dec 06, 2017 | 58.46 | 58.68 | 58.23 | 58.50 | 1,335,216 | +0.00(+0.00%) |
Dec 05, 2017 | 58.47 | 58.72 | 58.16 | 1,446,802 | +0.00(+0.00%) | |
Dec 04, 2017 | 58.14 | 58.96 | 57.85 | 58.28 | 1,913,646 | +0.73(+1.26%) |
Dec 01, 2017 | 58.49 | 57.05 | 57.55 | 1,298,350 | -0.65(-1.11%) | |
Nov 30, 2017 | 57.78 | 58.49 | 57.52 | 58.20 | 2,773,414 | +0.56(+0.98%) |
Nov 29, 2017 | 56.92 | 57.80 | 56.76 | 57.63 | 1,317,363 | +0.73(+1.28%) |
Nov 28, 2017 | 56.35 | 56.91 | 56.22 | 56.91 | 1,169,407 | +0.76(+1.36%) |
Nov 27, 2017 | 56.01 | 56.33 | 55.96 | 56.15 | 1,243,005 | +0.29(+0.51%) |
Nov 24, 2017 | 55.97 | 56.06 | 55.77 | 55.86 | 672,380 | -0.02(-0.03%) |
Nov 22, 2017 | 56.37 | 56.48 | 55.73 | 55.88 | 1,180,233 | -0.58(-1.03%) |
Nov 21, 2017 | 56.23 | 56.49 | 55.78 | 56.46 | 1,798,709 | +0.30(+0.54%) |
Nov 20, 2017 | 55.96 | 56.18 | 55.61 | 56.16 | 1,388,947 | +0.20(+0.35%) |
Nov 17, 2017 | 56.45 | 56.57 | 55.97 | 55.96 | 1,025,117 | -0.72(-1.27%) |
Nov 16, 2017 | 56.59 | 56.87 | 56.53 | 56.68 | 1,268,003 | +0.09(+0.16%) |
Nov 15, 2017 | 57.31 | 57.34 | 56.58 | 56.59 | 1,413,602 | -0.70(-1.22%) |
Nov 14, 2017 | 57.08 | 57.43 | 57.02 | 57.28 | 1,330,508 | +0.01(+0.02%) |
Nov 13, 2017 | 56.88 | 57.28 | 56.85 | 57.28 | 857,934 | +0.41(+0.72%) |
Nov 10, 2017 | 57.07 | 57.13 | 56.77 | 56.86 | 931,818 | -0.29(-0.50%) |
Nov 09, 2017 | 56.96 | 57.24 | 56.65 | 57.15 | 1,288,456 | -0.10(-0.17%) |
Nov 08, 2017 | 57.38 | 57.57 | 57.20 | 57.25 | 942,252 | -0.23(-0.41%) |
Nov 07, 2017 | 56.86 | 57.53 | 56.79 | 57.48 | 1,972,837 | +0.53(+0.93%) |
Nov 06, 2017 | 57.27 | 57.43 | 56.86 | 56.95 | 1,664,848 | -0.31(-0.55%) |
Nov 03, 2017 | 57.39 | 58.10 | 56.96 | 57.27 | 2,421,482 | -0.81(-1.39%) |
Nov 02, 2017 | 57.85 | 58.43 | 57.67 | 58.07 | 1,541,037 | +0.22(+0.39%) |