Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.78 | 63.31 | 61.35 | 61.82 | 1,506,528 | -0.91(-1.46%) |
Jan 30, 2018 | 62.92 | 63.10 | 62.72 | 62.73 | 1,429,190 | -0.40(-0.63%) |
Jan 29, 2018 | 63.53 | 63.84 | 62.96 | 63.13 | 1,707,012 | -0.65(-1.02%) |
Jan 26, 2018 | 63.78 | 60.73 | 63.78 | 3,160,120 | +4.38(+7.37%) | |
Jan 25, 2018 | 59.14 | 59.62 | 58.89 | 59.40 | 1,241,363 | +0.48(+0.81%) |
Jan 24, 2018 | 58.66 | 59.18 | 58.20 | 58.93 | 1,446,776 | +0.51(+0.87%) |
Jan 23, 2018 | 58.62 | 59.06 | 58.31 | 58.42 | 1,554,795 | -0.17(-0.29%) |
Jan 22, 2018 | 58.29 | 58.60 | 58.17 | 58.59 | 814,854 | +0.42(+0.72%) |
Jan 19, 2018 | 58.05 | 58.44 | 57.88 | 58.17 | 1,241,419 | +0.24(+0.41%) |
Jan 18, 2018 | 57.89 | 58.09 | 57.45 | 57.94 | 864,483 | -0.02(-0.03%) |
Jan 17, 2018 | 57.77 | 58.04 | 57.49 | 57.96 | 704,207 | +0.57(+0.99%) |
Jan 16, 2018 | 57.85 | 58.13 | 57.27 | 57.39 | 1,021,145 | -0.42(-0.72%) |
Jan 12, 2018 | 57.80 | 57.80 | 57.80 | 0 | +0.43(+0.76%) | |
Jan 11, 2018 | 57.55 | 57.63 | 57.13 | 57.37 | 922,269 | -0.15(-0.27%) |
Jan 10, 2018 | 57.35 | 57.52 | 849,122 | -0.05(-0.09%) | ||
Jan 09, 2018 | 57.69 | 57.99 | 57.53 | 57.58 | 702,453 | +0.07(+0.13%) |
Jan 08, 2018 | 57.38 | 57.64 | 57.22 | 57.50 | 1,109,666 | +0.04(+0.06%) |
Jan 05, 2018 | 57.22 | 57.54 | 57.10 | 57.47 | 897,003 | +0.26(+0.46%) |
Jan 04, 2018 | 56.97 | 57.50 | 56.68 | 57.21 | 1,030,008 | +0.52(+0.93%) |
Jan 03, 2018 | 56.36 | 56.93 | 56.36 | 56.68 | 1,093,876 | +0.43(+0.76%) |
Jan 02, 2018 | 57.50 | 57.26 | 56.14 | 56.26 | 873,562 | -1.00(-1.75%) |
Dec 29, 2017 | 57.26 | 57.26 | 57.26 | 0 | -0.32(-0.55%) | |
Dec 28, 2017 | 57.45 | 57.59 | 57.02 | 57.58 | 857,345 | +0.37(+0.65%) |
Dec 27, 2017 | 56.93 | 57.29 | 56.71 | 57.21 | 574,385 | +0.28(+0.49%) |
Dec 26, 2017 | 56.90 | 57.22 | 56.77 | 56.93 | 363,832 | +0.28(+0.50%) |
Dec 22, 2017 | 56.85 | 57.02 | 56.46 | 56.64 | 1,049,823 | -0.34(-0.60%) |
Dec 21, 2017 | 58.27 | 58.27 | 56.96 | 56.99 | 1,224,278 | -1.11(-1.92%) |
Dec 20, 2017 | 58.53 | 58.60 | 58.07 | 58.10 | 909,898 | -0.17(-0.29%) |
Dec 19, 2017 | 58.24 | 58.70 | 57.81 | 58.27 | 1,639,096 | +0.50(+0.86%) |
Dec 18, 2017 | 58.34 | 58.55 | 57.60 | 57.78 | 1,592,887 | -0.12(-0.20%) |
Dec 15, 2017 | 57.72 | 58.25 | 57.51 | 57.89 | 5,619,459 | +0.26(+0.46%) |
Dec 14, 2017 | 58.10 | 58.23 | 57.57 | 57.63 | 1,513,043 | -0.47(-0.81%) |
Dec 13, 2017 | 58.85 | 58.85 | 57.88 | 58.10 | 2,096,925 | -0.52(-0.90%) |
Dec 12, 2017 | 58.63 | 59.39 | 58.57 | 58.63 | 1,249,404 | -0.62(-1.05%) |
Dec 11, 2017 | 59.46 | 59.55 | 59.07 | 59.25 | 906,059 | -0.19(-0.32%) |
Dec 08, 2017 | 59.27 | 59.50 | 58.96 | 59.44 | 899,778 | +0.38(+0.64%) |
Dec 07, 2017 | 59.59 | 59.72 | 58.94 | 59.06 | 1,310,372 | -0.51(-0.85%) |
Dec 06, 2017 | 59.89 | 60.07 | 59.52 | 59.57 | 1,014,957 | +0.01(+0.02%) |
Dec 05, 2017 | 60.28 | 60.32 | 59.56 | 59.56 | 836,426 | -0.69(-1.14%) |
Dec 04, 2017 | 60.74 | 60.78 | 60.64 | 60.25 | 1,648,097 | +0.01(+0.01%) |
Dec 01, 2017 | 59.88 | 60.41 | 59.07 | 60.24 | 2,015,572 | +0.67(+1.12%) |
Nov 30, 2017 | 60.24 | 60.24 | 59.25 | 59.57 | 3,407,279 | -0.18(-0.30%) |
Nov 29, 2017 | 60.09 | 60.56 | 59.61 | 59.75 | 1,444,731 | -0.19(-0.32%) |
Nov 28, 2017 | 59.22 | 60.02 | 59.11 | 59.94 | 1,320,423 | +0.83(+1.40%) |
Nov 27, 2017 | 58.75 | 59.30 | 58.75 | 59.11 | 2,926,630 | +0.29(+0.49%) |
Nov 24, 2017 | 59.85 | 60.11 | 58.82 | 58.82 | 694,175 | -1.11(-1.85%) |
Nov 22, 2017 | 60.10 | 60.30 | 59.78 | 59.93 | 3,423,816 | -0.31(-0.51%) |
Nov 21, 2017 | 59.50 | 60.32 | 59.37 | 60.23 | 2,206,948 | +0.85(+1.44%) |
Nov 20, 2017 | 59.48 | 59.52 | 59.07 | 59.38 | 1,893,274 | +0.04(+0.06%) |
Nov 17, 2017 | 59.02 | 59.48 | 58.91 | 59.34 | 1,945,503 | +0.13(+0.21%) |
Nov 16, 2017 | 58.87 | 59.32 | 58.78 | 59.22 | 1,482,207 | +0.45(+0.77%) |
Nov 15, 2017 | 58.47 | 58.87 | 58.16 | 58.77 | 1,108,489 | +0.21(+0.35%) |
Nov 14, 2017 | 57.35 | 58.58 | 57.27 | 58.56 | 1,384,921 | +1.04(+1.81%) |
Nov 13, 2017 | 57.55 | 57.86 | 57.29 | 57.52 | 655,437 | -0.13(-0.22%) |
Nov 10, 2017 | 57.27 | 57.75 | 57.00 | 57.64 | 656,641 | +0.39(+0.68%) |
Nov 09, 2017 | 56.94 | 57.36 | 56.80 | 57.26 | 352,677 | +0.11(+0.19%) |
Nov 08, 2017 | 57.24 | 57.37 | 56.97 | 57.15 | 737,198 | -0.16(-0.28%) |
Nov 07, 2017 | 57.74 | 57.98 | 57.06 | 57.31 | 883,486 | -0.39(-0.67%) |
Nov 06, 2017 | 57.01 | 57.79 | 57.01 | 57.70 | 747,082 | +0.40(+0.71%) |
Nov 03, 2017 | 57.20 | 57.51 | 56.95 | 57.29 | 582,109 | -0.17(-0.30%) |
Nov 02, 2017 | 57.27 | 57.63 | 56.45 | 57.46 | 1,021,992 | +0.25(+0.44%) |