Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.33 | 61.91 | 58.52 | 59.05 | 2,124,716 | -0.23(-0.39%) |
Jan 30, 2018 | 59.64 | 60.13 | 59.15 | 59.28 | 541,475 | -0.54(-0.90%) |
Jan 29, 2018 | 59.23 | 60.26 | 58.88 | 59.81 | 400,936 | +0.76(+1.28%) |
Jan 26, 2018 | 60.48 | 60.84 | 58.34 | 59.06 | 505,485 | -1.52(-2.51%) |
Jan 25, 2018 | 59.81 | 60.57 | 59.41 | 60.57 | 570,835 | +1.03(+1.72%) |
Jan 24, 2018 | 60.35 | 60.48 | 59.46 | 59.55 | 388,563 | -0.45(-0.74%) |
Jan 23, 2018 | 59.19 | 60.26 | 58.65 | 59.99 | 375,241 | +0.67(+1.13%) |
Jan 22, 2018 | 59.55 | 59.73 | 59.15 | 59.32 | 714,483 | -0.31(-0.52%) |
Jan 19, 2018 | 59.37 | 59.95 | 59.23 | 59.64 | 411,396 | +0.09(+0.15%) |
Jan 18, 2018 | 59.19 | 59.68 | 59.10 | 59.55 | 378,200 | +0.13(+0.23%) |
Jan 17, 2018 | 59.95 | 60.80 | 59.34 | 59.41 | 356,869 | -0.54(-0.89%) |
Jan 16, 2018 | 59.77 | 60.48 | 59.50 | 59.95 | 720,800 | -0.04(-0.07%) |
Jan 12, 2018 | 59.99 | 59.99 | 59.99 | 0 | -0.09(-0.15%) | |
Jan 11, 2018 | 58.79 | 60.17 | 58.25 | 60.08 | 327,077 | +1.65(+2.83%) |
Jan 10, 2018 | 58.07 | 58.43 | 544,001 | -0.40(-0.68%) | ||
Jan 09, 2018 | 58.07 | 59.37 | 58.07 | 58.83 | 760,945 | +0.85(+1.46%) |
Jan 08, 2018 | 58.07 | 58.52 | 57.83 | 57.98 | 485,525 | -0.22(-0.38%) |
Jan 05, 2018 | 58.74 | 58.74 | 58.07 | 58.21 | 288,266 | -0.36(-0.61%) |
Jan 04, 2018 | 58.43 | 58.92 | 58.03 | 58.57 | 561,891 | +0.40(+0.69%) |
Jan 03, 2018 | 58.30 | 58.34 | 57.36 | 58.16 | 348,766 | -0.04(-0.08%) |
Jan 02, 2018 | 59.06 | 59.32 | 57.94 | 58.21 | 456,520 | -0.76(-1.29%) |
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | -0.80(-1.34%) | |
Dec 28, 2017 | 60.89 | 60.89 | 59.55 | 59.77 | 569,154 | -1.03(-1.69%) |
Dec 27, 2017 | 62.05 | 62.18 | 60.71 | 60.80 | 397,709 | -1.21(-1.94%) |
Dec 26, 2017 | 60.98 | 62.09 | 60.98 | 62.00 | 259,325 | +1.03(+1.68%) |
Dec 22, 2017 | 61.06 | 61.65 | 60.17 | 60.98 | 511,426 | +0.00(+0.00%) |
Dec 21, 2017 | 62.36 | 62.45 | 60.89 | 60.98 | 369,856 | -1.25(-2.01%) |
Dec 20, 2017 | 62.89 | 63.07 | 62.18 | 62.23 | 343,365 | -0.71(-1.13%) |
Dec 19, 2017 | 62.76 | 63.25 | 62.18 | 62.94 | 275,096 | +0.13(+0.21%) |
Dec 18, 2017 | 62.54 | 63.30 | 62.14 | 62.81 | 592,234 | +0.76(+1.22%) |
Dec 15, 2017 | 62.27 | 63.21 | 61.96 | 62.05 | 848,799 | -0.13(-0.22%) |
Dec 14, 2017 | 63.16 | 63.39 | 61.91 | 62.18 | 467,883 | -0.76(-1.21%) |
Dec 13, 2017 | 63.79 | 63.79 | 62.92 | 62.94 | 371,427 | -0.62(-0.98%) |
Dec 12, 2017 | 64.41 | 64.50 | 62.85 | 63.56 | 470,556 | -0.54(-0.84%) |
Dec 11, 2017 | 63.88 | 64.35 | 63.61 | 64.10 | 476,702 | +0.13(+0.21%) |
Dec 08, 2017 | 63.88 | 64.14 | 62.85 | 63.97 | 635,992 | +0.00(+0.00%) |
Dec 07, 2017 | 62.54 | 63.90 | 62.54 | 688,308 | +0.00(+0.00%) | |
Dec 06, 2017 | 62.63 | 62.81 | 61.73 | 62.67 | 420,035 | +0.18(+0.29%) |
Dec 05, 2017 | 63.30 | 63.39 | 62.40 | 62.49 | 500,030 | -0.49(-0.78%) |
Dec 04, 2017 | 60.62 | 63.25 | 60.62 | 62.98 | 1,023,517 | +2.37(+3.90%) |
Dec 01, 2017 | 59.55 | 61.02 | 58.79 | 60.62 | 1,090,201 | -0.22(-0.37%) |
Nov 30, 2017 | 61.20 | 61.82 | 60.44 | 60.84 | 551,721 | -0.27(-0.44%) |
Nov 29, 2017 | 59.50 | 62.18 | 59.37 | 61.11 | 880,458 | +1.49(+2.50%) |
Nov 28, 2017 | 60.68 | 61.04 | 58.95 | 59.62 | 1,865,228 | -0.22(-0.37%) |
Nov 27, 2017 | 60.77 | 62.76 | 58.16 | 59.84 | 3,756,650 | +5.80(+10.74%) |
Nov 24, 2017 | 53.37 | 54.21 | 53.33 | 54.04 | 139,271 | +0.75(+1.41%) |
Nov 22, 2017 | 53.77 | 54.13 | 53.28 | 53.28 | 519,888 | -0.44(-0.82%) |
Nov 21, 2017 | 54.30 | 54.30 | 53.31 | 53.73 | 734,071 | -0.49(-0.90%) |
Nov 20, 2017 | 53.86 | 54.52 | 53.59 | 54.21 | 461,114 | +0.27(+0.49%) |
Nov 17, 2017 | 52.97 | 54.75 | 52.97 | 53.95 | 709,253 | +0.84(+1.58%) |
Nov 16, 2017 | 49.61 | 53.33 | 49.61 | 53.11 | 1,432,682 | +5.05(+10.51%) |
Nov 15, 2017 | 46.24 | 48.59 | 45.89 | 48.06 | 769,730 | +1.59(+3.43%) |
Nov 14, 2017 | 46.64 | 46.82 | 46.20 | 46.46 | 621,547 | -0.35(-0.76%) |
Nov 13, 2017 | 46.73 | 46.82 | 46.33 | 46.82 | 278,904 | -0.31(-0.66%) |
Nov 10, 2017 | 47.30 | 47.75 | 46.82 | 47.13 | 404,041 | -0.13(-0.28%) |
Nov 09, 2017 | 45.71 | 47.26 | 45.71 | 47.26 | 677,656 | +1.20(+2.60%) |
Nov 08, 2017 | 45.75 | 46.37 | 45.62 | 46.06 | 204,635 | +0.09(+0.19%) |
Nov 07, 2017 | 45.53 | 46.20 | 45.53 | 45.98 | 323,431 | +0.31(+0.68%) |
Nov 06, 2017 | 45.18 | 45.75 | 44.85 | 45.67 | 641,086 | +0.35(+0.78%) |
Nov 03, 2017 | 45.80 | 45.80 | 45.13 | 45.31 | 622,004 | -0.44(-0.97%) |
Nov 02, 2017 | 45.89 | 45.93 | 45.18 | 45.75 | 781,944 | -0.49(-1.05%) |