Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.26 | 61.26 | 58.86 | 59.36 | 2,457,720 | -1.87(-3.06%) |
Jan 30, 2018 | 61.84 | 62.23 | 61.21 | 61.23 | 2,884,983 | -1.05(-1.69%) |
Jan 29, 2018 | 61.89 | 62.38 | 61.69 | 62.28 | 1,570,912 | +0.38(+0.61%) |
Jan 26, 2018 | 61.25 | 61.96 | 60.82 | 61.91 | 1,936,039 | +0.62(+1.01%) |
Jan 25, 2018 | 60.97 | 61.57 | 60.36 | 61.29 | 1,825,733 | +0.57(+0.94%) |
Jan 24, 2018 | 60.09 | 60.93 | 59.87 | 60.71 | 1,983,522 | +0.87(+1.45%) |
Jan 23, 2018 | 59.82 | 60.34 | 59.19 | 59.84 | 1,532,529 | -0.09(-0.14%) |
Jan 22, 2018 | 59.71 | 59.96 | 59.34 | 59.93 | 1,323,456 | +0.35(+0.59%) |
Jan 19, 2018 | 58.55 | 59.59 | 58.34 | 59.58 | 1,462,195 | +1.05(+1.80%) |
Jan 18, 2018 | 59.51 | 59.95 | 58.39 | 58.53 | 2,267,361 | -1.36(-2.27%) |
Jan 17, 2018 | 60.08 | 60.59 | 59.29 | 59.88 | 5,290,830 | +0.24(+0.41%) |
Jan 16, 2018 | 58.82 | 59.90 | 58.61 | 59.64 | 2,646,455 | +0.94(+1.60%) |
Jan 12, 2018 | 58.70 | 58.70 | 58.70 | 0 | +1.21(+2.10%) | |
Jan 11, 2018 | 57.04 | 57.55 | 56.52 | 57.49 | 1,596,163 | +0.40(+0.70%) |
Jan 10, 2018 | 57.55 | 57.57 | 55.80 | 57.09 | 2,071,402 | -0.52(-0.90%) |
Jan 09, 2018 | 58.31 | 58.35 | 57.41 | 57.61 | 1,799,114 | -0.70(-1.20%) |
Jan 08, 2018 | 57.34 | 58.38 | 57.15 | 58.31 | 1,506,027 | +0.79(+1.38%) |
Jan 05, 2018 | 57.16 | 57.69 | 56.75 | 57.51 | 1,656,735 | +0.90(+1.59%) |
Jan 04, 2018 | 56.86 | 57.09 | 56.16 | 56.61 | 1,511,735 | +0.03(+0.06%) |
Jan 03, 2018 | 55.88 | 56.73 | 54.99 | 56.58 | 1,812,974 | +0.53(+0.94%) |
Jan 02, 2018 | 55.18 | 56.09 | 55.02 | 56.05 | 1,585,567 | +1.25(+2.28%) |
Dec 29, 2017 | 54.81 | 54.81 | 54.81 | 0 | -0.53(-0.96%) | |
Dec 28, 2017 | 55.37 | 55.41 | 54.91 | 55.34 | 948,445 | +0.08(+0.14%) |
Dec 27, 2017 | 55.38 | 55.55 | 55.04 | 55.26 | 1,198,881 | -0.13(-0.23%) |
Dec 26, 2017 | 55.70 | 56.05 | 55.29 | 55.39 | 1,589,101 | -0.31(-0.55%) |
Dec 22, 2017 | 55.87 | 56.08 | 55.35 | 55.69 | 1,144,446 | -0.12(-0.21%) |
Dec 21, 2017 | 55.89 | 56.15 | 55.52 | 55.81 | 1,513,172 | +0.05(+0.08%) |
Dec 20, 2017 | 55.98 | 56.40 | 55.65 | 55.76 | 1,735,403 | -0.31(-0.55%) |
Dec 19, 2017 | 55.26 | 56.69 | 55.26 | 56.07 | 2,161,148 | +1.04(+1.90%) |
Dec 18, 2017 | 55.24 | 55.69 | 54.98 | 55.03 | 1,444,059 | +0.00(+0.00%) |
Dec 15, 2017 | 54.02 | 55.50 | 53.79 | 55.03 | 3,153,695 | +1.15(+2.14%) |
Dec 14, 2017 | 54.09 | 54.24 | 53.66 | 53.87 | 1,671,674 | -0.01(-0.01%) |
Dec 13, 2017 | 53.31 | 54.15 | 53.06 | 53.88 | 2,105,440 | +0.70(+1.31%) |
Dec 12, 2017 | 53.55 | 53.65 | 52.88 | 53.18 | 2,500,706 | -0.40(-0.75%) |
Dec 11, 2017 | 53.25 | 53.62 | 52.84 | 53.58 | 3,044,768 | +0.33(+0.62%) |
Dec 08, 2017 | 53.49 | 53.78 | 52.96 | 53.25 | 2,621,559 | +0.26(+0.49%) |
Dec 07, 2017 | 52.90 | 53.42 | 52.70 | 53.00 | 2,427,076 | -0.01(-0.01%) |
Dec 06, 2017 | 53.33 | 54.44 | 52.80 | 53.00 | 5,109,106 | -2.76(-4.95%) |
Dec 05, 2017 | 55.97 | 56.25 | 54.57 | 55.76 | 3,512,474 | -0.09(-0.15%) |
Dec 04, 2017 | 56.15 | 56.15 | 55.66 | 55.85 | 2,339,925 | +0.43(+0.78%) |
Dec 01, 2017 | 55.63 | 55.88 | 54.72 | 55.42 | 2,241,419 | -0.62(-1.11%) |
Nov 30, 2017 | 55.19 | 56.15 | 55.02 | 56.04 | 3,469,318 | +0.90(+1.64%) |
Nov 29, 2017 | 55.37 | 55.63 | 54.35 | 55.14 | 4,142,198 | -0.16(-0.28%) |
Nov 28, 2017 | 54.84 | 55.40 | 53.98 | 55.29 | 2,525,754 | +0.48(+0.87%) |
Nov 27, 2017 | 55.27 | 54.61 | 54.82 | 2,164,938 | -0.06(-0.11%) | |
Nov 24, 2017 | 55.15 | 55.51 | 54.38 | 54.88 | 2,237,789 | +0.02(+0.03%) |
Nov 22, 2017 | 53.22 | 55.20 | 53.13 | 54.86 | 3,610,332 | +1.55(+2.91%) |
Nov 21, 2017 | 53.28 | 53.51 | 52.16 | 53.31 | 3,631,140 | +0.37(+0.70%) |
Nov 20, 2017 | 54.02 | 54.32 | 51.87 | 52.94 | 3,512,071 | -1.27(-2.34%) |
Nov 17, 2017 | 54.27 | 54.55 | 53.84 | 54.21 | 2,920,478 | -0.31(-0.56%) |
Nov 16, 2017 | 53.22 | 54.82 | 53.22 | 54.52 | 5,168,096 | +1.21(+2.27%) |
Nov 15, 2017 | 52.49 | 53.93 | 52.20 | 53.31 | 5,374,955 | +0.89(+1.69%) |
Nov 14, 2017 | 52.08 | 52.54 | 51.20 | 52.42 | 4,721,257 | +0.27(+0.51%) |
Nov 13, 2017 | 52.60 | 52.93 | 51.55 | 52.16 | 4,938,393 | -0.43(-0.82%) |
Nov 10, 2017 | 54.40 | 54.43 | 52.56 | 52.59 | 6,466,144 | -2.05(-3.75%) |
Nov 09, 2017 | 54.49 | 54.89 | 53.96 | 54.64 | 3,361,319 | -0.27(-0.49%) |
Nov 08, 2017 | 55.49 | 56.06 | 53.61 | 54.90 | 3,852,228 | -0.79(-1.42%) |
Nov 07, 2017 | 55.49 | 56.38 | 54.87 | 55.69 | 5,520,089 | +0.76(+1.38%) |
Nov 06, 2017 | 54.90 | 56.39 | 54.52 | 54.93 | 9,817,483 | -5.96(-9.79%) |
Nov 03, 2017 | 59.96 | 62.25 | 59.73 | 60.89 | 4,428,924 | +1.05(+1.76%) |
Nov 02, 2017 | 60.61 | 60.80 | 59.69 | 59.84 | 1,831,890 | -0.74(-1.22%) |