Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.72 | 59.75 | 59.64 | 59.66 | 557,855 | +0.04(+0.06%) |
Jan 30, 2018 | 59.70 | 59.73 | 59.69 | 59.62 | 322,868 | -0.10(-0.16%) |
Jan 29, 2018 | 59.79 | 59.87 | 59.70 | 59.72 | 312,989 | -0.21(-0.35%) |
Jan 26, 2018 | 59.95 | 59.98 | 59.85 | 59.93 | 223,273 | +0.00(+0.00%) |
Jan 25, 2018 | 59.91 | 59.96 | 59.83 | 59.93 | 176,096 | +0.02(+0.03%) |
Jan 24, 2018 | 59.96 | 59.96 | 59.83 | 59.91 | 501,427 | -0.08(-0.13%) |
Jan 23, 2018 | 59.87 | 60.00 | 59.87 | 59.98 | 428,546 | +0.21(+0.35%) |
Jan 22, 2018 | 59.83 | 59.91 | 59.77 | 59.77 | 611,461 | +0.04(+0.06%) |
Jan 19, 2018 | 59.75 | 59.79 | 59.68 | 59.73 | 234,514 | -0.04(-0.06%) |
Jan 18, 2018 | 59.75 | 59.77 | 59.66 | 59.77 | 230,342 | -0.04(-0.06%) |
Jan 17, 2018 | 59.81 | 59.82 | 59.73 | 59.81 | 173,402 | +0.04(+0.06%) |
Jan 16, 2018 | 59.81 | 59.85 | 59.73 | 59.77 | 233,995 | -0.04(-0.06%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 59.91 | 59.91 | 59.75 | 59.81 | 270,009 | -0.11(-0.19%) |
Jan 10, 2018 | 60.04 | 59.75 | 59.93 | 327,784 | -0.11(-0.19%) | |
Jan 09, 2018 | 60.06 | 60.10 | 59.96 | 60.04 | 387,208 | -0.10(-0.16%) |
Jan 08, 2018 | 60.06 | 60.15 | 60.02 | 60.14 | 586,618 | +0.13(+0.22%) |
Jan 05, 2018 | 60.08 | 60.08 | 59.95 | 60.00 | 339,057 | -0.02(-0.03%) |
Jan 04, 2018 | 60.12 | 60.12 | 59.96 | 60.02 | 635,838 | -0.11(-0.19%) |
Jan 03, 2018 | 60.06 | 60.16 | 60.00 | 60.14 | 995,771 | +0.29(+0.48%) |
Jan 02, 2018 | 59.77 | 60.00 | 59.66 | 59.85 | 1,631,310 | +0.11(+0.19%) |
Dec 29, 2017 | 59.73 | 59.73 | 59.73 | 0 | -0.02(-0.03%) | |
Dec 28, 2017 | 59.75 | 59.91 | 59.60 | 59.75 | 786,119 | -0.08(-0.13%) |
Dec 27, 2017 | 59.68 | 59.83 | 59.64 | 59.83 | 197,583 | +0.16(+0.27%) |
Dec 26, 2017 | 59.63 | 59.69 | 59.53 | 59.67 | 167,472 | +0.23(+0.39%) |
Dec 22, 2017 | 59.71 | 59.71 | 59.40 | 59.44 | 385,548 | -0.21(-0.35%) |
Dec 21, 2017 | 59.50 | 59.69 | 59.39 | 59.65 | 556,000 | +0.32(+0.55%) |
Dec 20, 2017 | 59.59 | 59.74 | 59.31 | 59.32 | 383,744 | -0.40(-0.67%) |
Dec 19, 2017 | 59.61 | 59.76 | 59.55 | 59.73 | 301,012 | -0.04(-0.06%) |
Dec 18, 2017 | 59.78 | 59.78 | 59.63 | 59.76 | 295,248 | -0.06(-0.10%) |
Dec 15, 2017 | 59.71 | 59.82 | 59.61 | 59.82 | 200,074 | +0.13(+0.22%) |
Dec 14, 2017 | 59.63 | 59.71 | 59.59 | 59.69 | 218,680 | +0.08(+0.13%) |
Dec 13, 2017 | 59.50 | 59.71 | 59.48 | 59.61 | 229,749 | +0.13(+0.22%) |
Dec 12, 2017 | 59.42 | 59.48 | 59.32 | 59.48 | 262,939 | +0.04(+0.06%) |
Dec 11, 2017 | 59.55 | 59.55 | 59.25 | 59.44 | 431,052 | +0.06(+0.10%) |
Dec 08, 2017 | 59.82 | 59.82 | 59.23 | 59.38 | 429,524 | -0.46(-0.77%) |
Dec 07, 2017 | 59.86 | 59.94 | 59.74 | 59.84 | 378,952 | +0.02(+0.03%) |
Dec 06, 2017 | 59.71 | 59.99 | 59.63 | 59.82 | 635,492 | +0.21(+0.35%) |
Dec 05, 2017 | 59.57 | 59.74 | 59.53 | 59.61 | 289,393 | +0.04(+0.06%) |
Dec 04, 2017 | 59.48 | 59.57 | 59.42 | 59.57 | 225,463 | +0.02(+0.03%) |
Dec 01, 2017 | 59.34 | 59.57 | 59.25 | 59.55 | 536,322 | +0.25(+0.42%) |
Nov 30, 2017 | 59.04 | 59.34 | 59.04 | 59.31 | 273,198 | +0.32(+0.55%) |
Nov 29, 2017 | 59.10 | 59.10 | 58.88 | 58.98 | 397,136 | -0.10(-0.16%) |
Nov 28, 2017 | 59.27 | 59.29 | 59.06 | 59.08 | 193,345 | -0.21(-0.35%) |
Nov 27, 2017 | 59.38 | 59.40 | 59.21 | 59.29 | 175,222 | +0.06(+0.10%) |
Nov 24, 2017 | 59.31 | 59.38 | 59.21 | 59.23 | 95,660 | -0.13(-0.22%) |
Nov 22, 2017 | 59.40 | 59.44 | 59.27 | 59.36 | 371,999 | -0.02(-0.03%) |
Nov 21, 2017 | 59.51 | 59.51 | 59.38 | 59.38 | 175,155 | -0.08(-0.13%) |
Nov 20, 2017 | 59.40 | 59.48 | 59.38 | 59.46 | 173,733 | -0.02(-0.03%) |
Nov 17, 2017 | 59.48 | 59.51 | 59.44 | 59.48 | 133,521 | +0.08(+0.13%) |
Nov 16, 2017 | 59.44 | 59.46 | 59.36 | 59.40 | 154,609 | -0.02(-0.03%) |
Nov 15, 2017 | 59.38 | 59.46 | 59.36 | 59.42 | 170,306 | +0.06(+0.10%) |
Nov 14, 2017 | 59.40 | 59.40 | 59.31 | 59.36 | 306,091 | -0.02(-0.03%) |
Nov 13, 2017 | 59.27 | 59.38 | 59.19 | 59.38 | 162,146 | +0.19(+0.32%) |
Nov 10, 2017 | 59.15 | 59.27 | 59.15 | 59.19 | 1,018,035 | -0.17(-0.29%) |
Nov 09, 2017 | 59.38 | 59.42 | 59.31 | 59.36 | 129,645 | +0.00(+0.00%) |
Nov 08, 2017 | 59.46 | 59.46 | 59.36 | 59.36 | 198,199 | -0.02(-0.03%) |
Nov 07, 2017 | 59.32 | 59.38 | 59.21 | 59.38 | 170,673 | +0.09(+0.16%) |
Nov 06, 2017 | 59.15 | 59.31 | 59.12 | 59.29 | 216,256 | +0.21(+0.35%) |
Nov 03, 2017 | 59.08 | 59.15 | 59.02 | 59.08 | 162,727 | +0.00(+0.00%) |
Nov 02, 2017 | 59.06 | 59.08 | 58.96 | 59.08 | 213,815 | +0.02(+0.03%) |