Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.35 | 61.45 | 60.30 | 60.55 | 265,116 | -0.50(-0.82%) |
Jan 30, 2018 | 61.45 | 61.75 | 61.45 | 61.05 | 332,122 | -0.95(-1.53%) |
Jan 29, 2018 | 61.40 | 62.20 | 61.25 | 62.00 | 232,933 | +0.55(+0.90%) |
Jan 26, 2018 | 60.65 | 61.45 | 59.75 | 61.45 | 389,959 | +1.00(+1.65%) |
Jan 25, 2018 | 60.65 | 60.80 | 59.70 | 60.45 | 348,361 | -0.10(-0.17%) |
Jan 24, 2018 | 60.65 | 61.73 | 60.30 | 60.55 | 482,890 | -0.10(-0.16%) |
Jan 23, 2018 | 60.30 | 61.35 | 60.15 | 60.65 | 842,222 | +0.45(+0.75%) |
Jan 22, 2018 | 61.00 | 61.40 | 60.10 | 60.20 | 423,007 | -0.80(-1.31%) |
Jan 19, 2018 | 61.75 | 61.90 | 60.85 | 61.00 | 411,424 | -0.70(-1.13%) |
Jan 18, 2018 | 61.85 | 62.60 | 61.60 | 61.70 | 323,773 | +0.00(+0.00%) |
Jan 17, 2018 | 62.65 | 62.65 | 61.55 | 61.70 | 182,504 | -0.55(-0.88%) |
Jan 16, 2018 | 61.55 | 63.40 | 61.15 | 62.25 | 273,408 | +1.00(+1.63%) |
Jan 12, 2018 | 61.25 | 61.25 | 61.25 | 0 | -0.65(-1.05%) | |
Jan 11, 2018 | 60.55 | 62.00 | 60.25 | 61.90 | 248,123 | +1.30(+2.15%) |
Jan 10, 2018 | 60.15 | 60.75 | 59.75 | 60.60 | 226,802 | +0.15(+0.25%) |
Jan 09, 2018 | 61.35 | 61.35 | 60.00 | 60.45 | 485,381 | -0.90(-1.47%) |
Jan 08, 2018 | 62.85 | 62.85 | 61.35 | 61.35 | 363,813 | -1.50(-2.39%) |
Jan 05, 2018 | 63.45 | 63.45 | 62.00 | 62.85 | 243,092 | -0.40(-0.63%) |
Jan 04, 2018 | 61.65 | 63.40 | 61.65 | 63.25 | 193,066 | +1.85(+3.01%) |
Jan 03, 2018 | 61.30 | 61.70 | 60.85 | 61.40 | 150,679 | +0.05(+0.08%) |
Jan 02, 2018 | 62.10 | 62.50 | 60.85 | 61.35 | 463,438 | -0.65(-1.05%) |
Dec 29, 2017 | 62.00 | 62.00 | 62.00 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 62.00 | 62.40 | 61.35 | 62.05 | 226,037 | +0.15(+0.24%) |
Dec 27, 2017 | 62.00 | 62.25 | 61.01 | 61.90 | 247,324 | +0.00(+0.00%) |
Dec 26, 2017 | 61.70 | 62.40 | 61.65 | 61.90 | 156,643 | +0.10(+0.16%) |
Dec 22, 2017 | 62.20 | 62.40 | 61.40 | 61.80 | 187,348 | -0.45(-0.72%) |
Dec 21, 2017 | 60.70 | 62.55 | 60.50 | 62.25 | 229,519 | +1.60(+2.64%) |
Dec 20, 2017 | 60.60 | 60.92 | 60.05 | 60.65 | 228,546 | +0.35(+0.58%) |
Dec 19, 2017 | 60.60 | 60.60 | 59.55 | 60.30 | 516,572 | -0.15(-0.25%) |
Dec 18, 2017 | 60.90 | 61.35 | 60.00 | 60.45 | 263,904 | +0.10(+0.17%) |
Dec 15, 2017 | 60.05 | 61.10 | 59.25 | 60.35 | 594,531 | +0.40(+0.67%) |
Dec 14, 2017 | 61.45 | 61.60 | 59.75 | 59.95 | 161,375 | -1.35(-2.20%) |
Dec 13, 2017 | 61.30 | 61.65 | 60.45 | 61.30 | 200,542 | +0.20(+0.33%) |
Dec 12, 2017 | 61.65 | 62.15 | 61.05 | 61.10 | 138,731 | -0.45(-0.73%) |
Dec 11, 2017 | 61.90 | 62.40 | 61.30 | 61.55 | 286,413 | -0.45(-0.73%) |
Dec 08, 2017 | 62.95 | 62.95 | 61.92 | 62.00 | 148,308 | +0.00(+0.00%) |
Dec 07, 2017 | 62.75 | 63.45 | 62.30 | 182,398 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.25 | 64.10 | 62.65 | 62.90 | 160,398 | -0.35(-0.55%) |
Dec 05, 2017 | 63.85 | 63.85 | 63.00 | 63.25 | 199,866 | -0.20(-0.32%) |
Dec 04, 2017 | 64.80 | 64.95 | 63.35 | 63.45 | 178,654 | -0.70(-1.09%) |
Dec 01, 2017 | 64.30 | 64.75 | 63.20 | 64.15 | 664,553 | +0.00(+0.00%) |
Nov 30, 2017 | 65.55 | 65.75 | 63.95 | 64.15 | 254,644 | -1.25(-1.91%) |
Nov 29, 2017 | 64.20 | 65.40 | 64.05 | 65.40 | 295,330 | +1.25(+1.95%) |
Nov 28, 2017 | 63.70 | 64.30 | 63.25 | 64.15 | 207,520 | +0.65(+1.02%) |
Nov 27, 2017 | 62.95 | 63.95 | 62.85 | 63.50 | 297,262 | +0.65(+1.03%) |
Nov 24, 2017 | 62.25 | 63.08 | 62.05 | 62.85 | 98,697 | +0.65(+1.05%) |
Nov 22, 2017 | 62.00 | 63.05 | 61.95 | 62.20 | 275,032 | +0.25(+0.40%) |
Nov 21, 2017 | 60.95 | 62.40 | 60.45 | 61.95 | 432,537 | +1.35(+2.23%) |
Nov 20, 2017 | 60.65 | 60.95 | 60.05 | 60.60 | 219,258 | -0.05(-0.08%) |
Nov 17, 2017 | 61.70 | 61.90 | 60.15 | 60.65 | 431,079 | -1.55(-2.49%) |
Nov 16, 2017 | 63.10 | 63.10 | 62.00 | 62.20 | 282,307 | -0.60(-0.96%) |
Nov 15, 2017 | 62.60 | 63.35 | 62.45 | 62.80 | 323,831 | +0.05(+0.08%) |
Nov 14, 2017 | 62.00 | 62.90 | 61.80 | 62.75 | 309,318 | +0.45(+0.72%) |
Nov 13, 2017 | 61.40 | 62.73 | 61.10 | 62.30 | 423,153 | +0.80(+1.30%) |
Nov 10, 2017 | 61.25 | 61.65 | 60.70 | 61.50 | 287,944 | +0.15(+0.24%) |
Nov 09, 2017 | 58.30 | 62.25 | 58.30 | 61.35 | 526,060 | +2.85(+4.87%) |
Nov 08, 2017 | 59.10 | 59.85 | 58.30 | 58.50 | 935,770 | -0.95(-1.60%) |
Nov 07, 2017 | 61.40 | 62.35 | 59.35 | 59.45 | 358,167 | -2.15(-3.49%) |
Nov 06, 2017 | 62.30 | 62.90 | 61.55 | 61.60 | 398,111 | -0.95(-1.52%) |
Nov 03, 2017 | 63.05 | 63.15 | 61.95 | 62.55 | 253,674 | -0.40(-0.64%) |
Nov 02, 2017 | 63.30 | 63.40 | 62.45 | 62.95 | 213,323 | -0.35(-0.55%) |