Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.86 | 59.99 | 58.08 | 58.08 | 35,057 | -2.05(-3.41%) |
Jan 30, 2018 | 60.03 | 60.41 | 59.64 | 60.12 | 53,982 | +0.71(+1.20%) |
Jan 29, 2018 | 58.19 | 59.49 | 58.19 | 59.41 | 26,109 | +1.47(+2.53%) |
Jan 26, 2018 | 57.81 | 58.72 | 57.81 | 57.95 | 12,027 | +0.00(+0.00%) |
Jan 25, 2018 | 57.78 | 58.51 | 57.74 | 57.95 | 11,585 | +0.21(+0.36%) |
Jan 24, 2018 | 57.64 | 58.23 | 57.31 | 57.74 | 24,411 | +0.34(+0.59%) |
Jan 23, 2018 | 58.51 | 58.98 | 57.38 | 57.40 | 60,566 | -1.60(-2.71%) |
Jan 22, 2018 | 59.86 | 60.18 | 58.89 | 59.00 | 28,923 | -0.94(-1.57%) |
Jan 19, 2018 | 60.63 | 60.89 | 59.94 | 59.94 | 13,305 | -0.79(-1.30%) |
Jan 18, 2018 | 59.92 | 60.84 | 59.92 | 60.73 | 19,602 | +1.13(+1.89%) |
Jan 17, 2018 | 60.18 | 60.31 | 59.32 | 59.60 | 8,081 | -0.77(-1.28%) |
Jan 16, 2018 | 60.16 | 60.41 | 59.14 | 60.37 | 18,252 | -0.38(-0.62%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.98(+1.64%) | |
Jan 11, 2018 | 59.30 | 59.92 | 58.87 | 59.76 | 13,528 | +0.47(+0.79%) |
Jan 10, 2018 | 58.10 | 59.83 | 58.10 | 59.30 | 11,039 | +1.48(+2.57%) |
Jan 09, 2018 | 56.46 | 57.81 | 56.46 | 57.81 | 16,607 | +1.30(+2.29%) |
Jan 08, 2018 | 57.23 | 57.23 | 56.41 | 56.52 | 37,378 | -0.71(-1.25%) |
Jan 05, 2018 | 57.06 | 57.44 | 57.06 | 57.23 | 30,460 | -0.15(-0.26%) |
Jan 04, 2018 | 55.58 | 57.38 | 55.58 | 57.38 | 15,001 | +1.73(+3.10%) |
Jan 03, 2018 | 55.32 | 55.86 | 55.13 | 55.65 | 4,779 | +0.21(+0.37%) |
Jan 02, 2018 | 54.83 | 55.18 | 54.83 | 55.45 | 6,465 | +0.54(+0.99%) |
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.06(+0.10%) | |
Dec 28, 2017 | 55.63 | 55.63 | 54.85 | 54.85 | 11,336 | -0.66(-1.18%) |
Dec 27, 2017 | 55.45 | 55.71 | 55.32 | 55.50 | 41,057 | -0.36(-0.64%) |
Dec 26, 2017 | 56.37 | 56.37 | 55.63 | 55.86 | 28,437 | -0.56(-1.00%) |
Dec 22, 2017 | 57.06 | 57.06 | 56.41 | 56.42 | 3,636 | -0.71(-1.25%) |
Dec 21, 2017 | 56.33 | 57.16 | 56.33 | 57.14 | 18,784 | +0.36(+0.63%) |
Dec 20, 2017 | 55.84 | 56.78 | 55.73 | 56.78 | 12,586 | +1.07(+1.92%) |
Dec 19, 2017 | 53.55 | 55.76 | 53.55 | 55.71 | 13,895 | +2.10(+3.92%) |
Dec 18, 2017 | 53.98 | 53.98 | 53.25 | 53.61 | 10,752 | -0.51(-0.94%) |
Dec 15, 2017 | 54.47 | 54.47 | 53.98 | 54.11 | 7,005 | -0.51(-0.93%) |
Dec 14, 2017 | 54.43 | 54.81 | 54.28 | 54.62 | 8,784 | -0.02(-0.03%) |
Dec 13, 2017 | 54.73 | 54.73 | 54.06 | 54.64 | 16,515 | -0.17(-0.31%) |
Dec 12, 2017 | 54.81 | 54.81 | 54.51 | 54.81 | 12,728 | -0.43(-0.78%) |
Dec 11, 2017 | 55.32 | 55.48 | 55.24 | 55.24 | 2,293 | -0.13(-0.24%) |
Dec 08, 2017 | 55.41 | 55.50 | 55.17 | 55.37 | 5,042 | -0.34(-0.61%) |
Dec 07, 2017 | 56.16 | 56.35 | 55.60 | 55.71 | 5,681 | -0.43(-0.77%) |
Dec 06, 2017 | 55.94 | 56.59 | 55.88 | 56.14 | 13,739 | +0.02(+0.03%) |
Dec 05, 2017 | 55.35 | 56.12 | 55.35 | 56.12 | 14,309 | +0.60(+1.08%) |
Dec 04, 2017 | 54.55 | 55.52 | 54.15 | 55.52 | 13,371 | +0.90(+1.65%) |
Dec 01, 2017 | 54.85 | 55.39 | 54.34 | 54.62 | 11,623 | -0.24(-0.45%) |
Nov 30, 2017 | 54.94 | 55.13 | 54.58 | 54.86 | 12,325 | -0.13(-0.24%) |
Nov 29, 2017 | 55.03 | 55.45 | 54.66 | 55.00 | 12,699 | +0.17(+0.31%) |
Nov 28, 2017 | 54.40 | 55.30 | 54.40 | 54.83 | 10,793 | +0.32(+0.59%) |
Nov 27, 2017 | 54.21 | 54.51 | 53.96 | 54.51 | 6,877 | +0.38(+0.69%) |
Nov 24, 2017 | 54.24 | 54.24 | 53.96 | 54.13 | 3,262 | -0.19(-0.35%) |
Nov 22, 2017 | 54.17 | 54.41 | 54.04 | 54.32 | 4,979 | +0.26(+0.49%) |
Nov 21, 2017 | 54.47 | 54.67 | 53.91 | 54.06 | 52,411 | -0.75(-1.37%) |
Nov 20, 2017 | 54.58 | 54.96 | 54.58 | 54.81 | 15,213 | +0.19(+0.34%) |
Nov 17, 2017 | 54.21 | 54.66 | 54.10 | 54.62 | 14,940 | +0.49(+0.90%) |
Nov 16, 2017 | 54.85 | 54.85 | 53.97 | 54.13 | 22,125 | -0.60(-1.10%) |
Nov 15, 2017 | 53.89 | 54.83 | 53.89 | 54.73 | 23,707 | +0.85(+1.57%) |
Nov 14, 2017 | 53.83 | 54.13 | 53.53 | 53.89 | 10,908 | +0.19(+0.35%) |
Nov 13, 2017 | 53.98 | 54.17 | 53.55 | 53.70 | 14,298 | -0.47(-0.87%) |
Nov 10, 2017 | 54.64 | 54.64 | 53.94 | 54.17 | 17,098 | +0.00(+0.00%) |
Nov 09, 2017 | 54.68 | 54.68 | 53.63 | 54.17 | 17,657 | +0.04(+0.07%) |
Nov 08, 2017 | 55.02 | 55.02 | 54.00 | 54.13 | 8,132 | -0.70(-1.27%) |
Nov 07, 2017 | 55.60 | 55.60 | 54.66 | 54.83 | 19,556 | -0.83(-1.49%) |
Nov 06, 2017 | 56.86 | 56.86 | 55.39 | 55.65 | 19,179 | -1.33(-2.34%) |
Nov 03, 2017 | 57.16 | 57.83 | 56.80 | 56.99 | 28,086 | +0.09(+0.17%) |
Nov 02, 2017 | 57.66 | 57.66 | 56.35 | 56.89 | 15,289 | -0.81(-1.40%) |