Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.53 | 58.13 | 55.97 | 57.17 | 1,050,792 | -0.12(-0.21%) |
Jan 30, 2018 | 58.50 | 58.69 | 57.23 | 57.29 | 856,148 | -1.50(-2.55%) |
Jan 29, 2018 | 59.23 | 60.31 | 58.63 | 58.79 | 893,512 | -0.44(-0.74%) |
Jan 26, 2018 | 59.87 | 60.14 | 59.02 | 59.23 | 552,302 | -0.62(-1.04%) |
Jan 25, 2018 | 59.06 | 59.87 | 58.28 | 59.85 | 350,779 | +1.01(+1.72%) |
Jan 24, 2018 | 59.20 | 59.80 | 57.98 | 58.84 | 507,410 | -0.35(-0.59%) |
Jan 23, 2018 | 57.72 | 59.75 | 57.60 | 59.19 | 774,293 | +1.57(+2.72%) |
Jan 22, 2018 | 57.44 | 58.21 | 56.98 | 57.62 | 728,369 | +0.59(+1.03%) |
Jan 19, 2018 | 56.49 | 57.18 | 56.15 | 57.03 | 716,716 | +0.91(+1.62%) |
Jan 18, 2018 | 56.73 | 56.73 | 55.93 | 56.12 | 758,824 | -0.85(-1.49%) |
Jan 17, 2018 | 56.80 | 57.32 | 55.91 | 56.97 | 1,244,119 | +0.40(+0.71%) |
Jan 16, 2018 | 59.00 | 59.05 | 56.43 | 56.57 | 1,378,351 | -2.14(-3.65%) |
Jan 12, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.26(-0.44%) | |
Jan 11, 2018 | 59.04 | 60.50 | 58.66 | 58.97 | 1,004,369 | +0.26(+0.44%) |
Jan 10, 2018 | 56.51 | 59.15 | 56.24 | 58.71 | 1,823,302 | +2.07(+3.65%) |
Jan 09, 2018 | 55.42 | 56.80 | 54.59 | 56.64 | 953,248 | +3.03(+5.65%) |
Jan 08, 2018 | 54.15 | 54.38 | 53.15 | 53.61 | 714,174 | -0.53(-0.98%) |
Jan 05, 2018 | 54.78 | 54.98 | 53.87 | 54.14 | 483,183 | -0.40(-0.73%) |
Jan 04, 2018 | 55.89 | 56.18 | 53.55 | 54.54 | 1,286,051 | -1.34(-2.41%) |
Jan 03, 2018 | 55.48 | 56.07 | 54.63 | 55.88 | 501,181 | +0.66(+1.20%) |
Jan 02, 2018 | 54.99 | 55.75 | 54.87 | 55.22 | 584,546 | +0.49(+0.90%) |
Dec 29, 2017 | 54.73 | 54.73 | 54.73 | 0 | -0.66(-1.19%) | |
Dec 28, 2017 | 54.49 | 55.85 | 54.45 | 55.39 | 783,601 | +0.82(+1.50%) |
Dec 27, 2017 | 53.82 | 54.62 | 53.81 | 54.57 | 731,866 | +0.86(+1.60%) |
Dec 26, 2017 | 52.99 | 53.86 | 52.93 | 53.71 | 585,152 | +0.67(+1.26%) |
Dec 22, 2017 | 52.67 | 53.27 | 52.49 | 53.04 | 717,500 | +0.52(+0.99%) |
Dec 21, 2017 | 52.15 | 52.83 | 51.97 | 52.52 | 515,836 | +0.40(+0.77%) |
Dec 20, 2017 | 52.01 | 52.53 | 51.71 | 52.12 | 640,261 | +0.32(+0.62%) |
Dec 19, 2017 | 52.29 | 52.67 | 51.73 | 51.80 | 648,678 | -0.39(-0.75%) |
Dec 18, 2017 | 52.80 | 52.94 | 51.98 | 52.19 | 476,104 | -0.43(-0.82%) |
Dec 15, 2017 | 51.51 | 52.88 | 51.15 | 52.62 | 2,641,459 | +1.06(+2.06%) |
Dec 14, 2017 | 52.43 | 52.43 | 51.42 | 51.56 | 901,346 | -0.69(-1.32%) |
Dec 13, 2017 | 52.06 | 52.46 | 51.09 | 52.25 | 1,146,639 | +0.10(+0.19%) |
Dec 12, 2017 | 51.97 | 52.34 | 51.60 | 52.15 | 777,528 | -0.01(-0.02%) |
Dec 11, 2017 | 52.73 | 52.77 | 51.95 | 52.16 | 1,027,775 | -0.72(-1.36%) |
Dec 08, 2017 | 53.26 | 53.43 | 52.71 | 52.88 | 852,677 | +0.10(+0.19%) |
Dec 07, 2017 | 52.93 | 53.08 | 52.37 | 52.78 | 944,975 | +0.02(+0.04%) |
Dec 06, 2017 | 54.56 | 54.72 | 52.30 | 52.76 | 1,165,162 | -1.58(-2.91%) |
Dec 05, 2017 | 54.18 | 55.00 | 53.76 | 54.34 | 1,203,703 | -0.24(-0.44%) |
Dec 04, 2017 | 54.04 | 55.08 | 54.04 | 54.58 | 1,550,417 | +0.88(+1.64%) |
Dec 01, 2017 | 51.98 | 53.85 | 51.84 | 53.70 | 1,692,614 | +1.41(+2.70%) |
Nov 30, 2017 | 51.59 | 52.31 | 51.00 | 52.29 | 856,233 | +0.84(+1.63%) |
Nov 29, 2017 | 51.25 | 51.73 | 49.93 | 51.45 | 873,874 | +0.30(+0.59%) |
Nov 28, 2017 | 50.57 | 51.40 | 49.74 | 51.15 | 997,429 | +0.79(+1.57%) |
Nov 27, 2017 | 52.01 | 52.99 | 49.45 | 50.36 | 2,409,262 | -0.69(-1.35%) |
Nov 24, 2017 | 50.02 | 51.28 | 50.02 | 51.05 | 547,001 | +0.90(+1.80%) |
Nov 22, 2017 | 49.56 | 50.30 | 49.38 | 50.15 | 454,204 | +0.79(+1.59%) |
Nov 21, 2017 | 48.10 | 49.58 | 47.73 | 49.36 | 908,450 | +1.59(+3.33%) |
Nov 20, 2017 | 48.27 | 48.27 | 47.64 | 47.77 | 427,279 | -0.63(-1.30%) |
Nov 17, 2017 | 47.67 | 48.41 | 47.65 | 48.40 | 897,051 | +0.65(+1.36%) |
Nov 16, 2017 | 48.06 | 48.95 | 47.70 | 47.75 | 592,902 | -0.33(-0.69%) |
Nov 15, 2017 | 47.70 | 49.12 | 46.42 | 48.08 | 946,888 | +0.39(+0.82%) |
Nov 14, 2017 | 48.71 | 49.24 | 47.58 | 47.69 | 1,157,699 | -1.48(-3.01%) |
Nov 13, 2017 | 47.84 | 49.66 | 47.74 | 49.17 | 913,038 | +1.32(+2.76%) |
Nov 10, 2017 | 48.08 | 48.08 | 46.80 | 47.85 | 1,285,354 | -0.20(-0.42%) |
Nov 09, 2017 | 47.99 | 48.20 | 47.33 | 48.05 | 478,486 | +0.02(+0.04%) |
Nov 08, 2017 | 47.28 | 48.22 | 47.06 | 48.03 | 799,376 | +0.33(+0.69%) |
Nov 07, 2017 | 48.65 | 48.78 | 47.34 | 47.70 | 870,887 | -1.06(-2.17%) |
Nov 06, 2017 | 51.17 | 51.43 | 48.56 | 48.76 | 1,677,847 | -2.23(-4.37%) |
Nov 03, 2017 | 48.65 | 51.04 | 48.60 | 50.99 | 956,093 | +2.15(+4.40%) |
Nov 02, 2017 | 48.78 | 49.15 | 48.44 | 48.84 | 827,224 | +0.19(+0.39%) |