Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.42 | 62.73 | 59.56 | 60.52 | 1,486,432 | -0.76(-1.24%) |
Jan 30, 2018 | 61.27 | 61.62 | 61.16 | 61.28 | 1,448,974 | -0.34(-0.55%) |
Jan 29, 2018 | 61.46 | 62.11 | 61.41 | 61.62 | 735,045 | -0.04(-0.07%) |
Jan 26, 2018 | 61.56 | 62.03 | 61.41 | 61.66 | 788,486 | +0.17(+0.27%) |
Jan 25, 2018 | 62.07 | 62.35 | 61.30 | 61.49 | 762,845 | -0.56(-0.90%) |
Jan 24, 2018 | 62.44 | 63.15 | 62.03 | 62.05 | 497,071 | -0.15(-0.24%) |
Jan 23, 2018 | 61.85 | 62.34 | 61.76 | 62.20 | 504,286 | +0.21(+0.34%) |
Jan 22, 2018 | 61.44 | 62.26 | 61.44 | 61.99 | 876,979 | +0.40(+0.65%) |
Jan 19, 2018 | 61.19 | 61.59 | 61.12 | 61.59 | 399,263 | +0.71(+1.16%) |
Jan 18, 2018 | 60.84 | 61.29 | 60.52 | 60.88 | 581,548 | +0.08(+0.13%) |
Jan 17, 2018 | 60.03 | 61.25 | 59.99 | 60.80 | 856,955 | +0.94(+1.57%) |
Jan 16, 2018 | 60.11 | 60.11 | 59.66 | 59.87 | 461,116 | +0.06(+0.10%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.53(+0.90%) | |
Jan 11, 2018 | 58.91 | 59.31 | 58.73 | 59.27 | 774,095 | +0.50(+0.84%) |
Jan 10, 2018 | 58.81 | 58.90 | 58.34 | 58.78 | 840,811 | -0.20(-0.35%) |
Jan 09, 2018 | 59.17 | 59.27 | 58.45 | 58.98 | 726,004 | -0.19(-0.33%) |
Jan 08, 2018 | 59.15 | 59.24 | 58.94 | 59.18 | 1,092,147 | +0.06(+0.10%) |
Jan 05, 2018 | 59.25 | 59.38 | 58.70 | 59.11 | 694,931 | +0.05(+0.09%) |
Jan 04, 2018 | 58.95 | 59.21 | 58.83 | 59.06 | 1,021,356 | +0.12(+0.21%) |
Jan 03, 2018 | 58.75 | 59.06 | 58.61 | 58.94 | 730,226 | +0.38(+0.65%) |
Jan 02, 2018 | 57.95 | 58.62 | 57.95 | 58.56 | 593,666 | +0.62(+1.07%) |
Dec 29, 2017 | 57.94 | 57.94 | 57.94 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 58.07 | 58.16 | 57.84 | 58.00 | 246,099 | +0.11(+0.18%) |
Dec 27, 2017 | 57.91 | 58.02 | 57.72 | 57.89 | 214,500 | +0.02(+0.03%) |
Dec 26, 2017 | 57.88 | 58.09 | 57.78 | 57.88 | 222,791 | -0.10(-0.17%) |
Dec 22, 2017 | 58.16 | 58.23 | 57.80 | 57.97 | 430,119 | -0.03(-0.05%) |
Dec 21, 2017 | 58.23 | 58.44 | 57.97 | 58.00 | 449,826 | +0.02(+0.03%) |
Dec 20, 2017 | 58.24 | 58.46 | 57.73 | 57.98 | 762,715 | -0.26(-0.45%) |
Dec 19, 2017 | 57.89 | 58.76 | 57.69 | 58.25 | 1,068,487 | +0.46(+0.79%) |
Dec 18, 2017 | 57.84 | 58.31 | 57.63 | 57.79 | 846,948 | -0.04(-0.08%) |
Dec 15, 2017 | 57.23 | 57.90 | 56.98 | 57.83 | 1,061,870 | +0.93(+1.64%) |
Dec 14, 2017 | 57.15 | 57.36 | 56.86 | 56.90 | 717,844 | -0.13(-0.23%) |
Dec 13, 2017 | 57.33 | 57.70 | 56.99 | 57.03 | 1,112,482 | -0.21(-0.37%) |
Dec 12, 2017 | 57.72 | 57.85 | 57.19 | 57.24 | 820,095 | -0.42(-0.73%) |
Dec 11, 2017 | 57.39 | 57.73 | 57.22 | 57.66 | 780,655 | +0.21(+0.37%) |
Dec 08, 2017 | 56.82 | 57.66 | 56.82 | 57.45 | 916,097 | +0.66(+1.16%) |
Dec 07, 2017 | 56.82 | 56.98 | 56.46 | 56.79 | 739,149 | -0.17(-0.29%) |
Dec 06, 2017 | 56.99 | 57.43 | 56.89 | 56.96 | 569,020 | -0.26(-0.45%) |
Dec 05, 2017 | 57.43 | 57.62 | 57.10 | 57.21 | 919,009 | -0.32(-0.55%) |
Dec 04, 2017 | 57.36 | 58.00 | 57.31 | 57.53 | 780,003 | +0.20(+0.35%) |
Dec 01, 2017 | 57.48 | 57.48 | 56.73 | 57.33 | 1,183,735 | -0.25(-0.43%) |
Nov 30, 2017 | 57.53 | 57.75 | 57.32 | 57.58 | 982,914 | +0.13(+0.23%) |
Nov 29, 2017 | 57.53 | 57.85 | 57.36 | 57.44 | 756,580 | -0.09(-0.15%) |
Nov 28, 2017 | 57.32 | 57.75 | 57.21 | 57.53 | 776,248 | +0.34(+0.59%) |
Nov 27, 2017 | 57.20 | 57.32 | 56.60 | 57.20 | 677,780 | -0.09(-0.15%) |
Nov 24, 2017 | 57.09 | 57.31 | 56.72 | 57.28 | 317,526 | +0.28(+0.50%) |
Nov 22, 2017 | 57.04 | 57.40 | 56.81 | 57.00 | 780,827 | -0.12(-0.22%) |
Nov 21, 2017 | 56.91 | 57.32 | 56.80 | 57.13 | 805,097 | +0.31(+0.54%) |
Nov 20, 2017 | 56.02 | 56.84 | 56.02 | 56.82 | 823,809 | +0.79(+1.42%) |
Nov 17, 2017 | 57.00 | 57.06 | 55.62 | 56.02 | 1,342,312 | -1.11(-1.94%) |
Nov 16, 2017 | 56.39 | 57.31 | 56.10 | 57.13 | 1,867,665 | +0.86(+1.52%) |
Nov 15, 2017 | 56.04 | 56.70 | 55.97 | 56.28 | 1,141,270 | +0.03(+0.05%) |
Nov 14, 2017 | 54.90 | 56.44 | 54.89 | 56.25 | 1,239,288 | +1.10(+2.00%) |
Nov 13, 2017 | 54.86 | 55.51 | 54.72 | 55.15 | 1,258,216 | +0.02(+0.03%) |
Nov 10, 2017 | 54.42 | 55.51 | 54.33 | 55.13 | 2,442,437 | +0.46(+0.84%) |
Nov 09, 2017 | 54.52 | 55.49 | 53.79 | 54.67 | 2,758,002 | -1.12(-2.01%) |
Nov 08, 2017 | 55.57 | 55.97 | 55.37 | 55.79 | 1,711,915 | +0.28(+0.51%) |
Nov 07, 2017 | 55.73 | 55.84 | 55.32 | 55.51 | 2,477,487 | -0.22(-0.40%) |
Nov 06, 2017 | 56.21 | 56.25 | 55.68 | 55.73 | 1,723,097 | -0.31(-0.55%) |
Nov 03, 2017 | 55.90 | 56.28 | 55.71 | 56.04 | 2,412,620 | +0.26(+0.47%) |
Nov 02, 2017 | 56.79 | 56.93 | 55.71 | 55.78 | 3,960,686 | -0.99(-1.74%) |