Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.10 | 59.52 | 58.99 | 59.15 | 58,831 | +0.23(+0.39%) |
Jan 30, 2018 | 59.11 | 59.11 | 58.90 | 58.91 | 28,731 | -0.60(-1.00%) |
Jan 29, 2018 | 59.79 | 60.07 | 59.46 | 59.51 | 25,181 | -0.25(-0.42%) |
Jan 26, 2018 | 59.56 | 59.82 | 59.36 | 59.76 | 23,242 | +0.19(+0.32%) |
Jan 25, 2018 | 60.03 | 60.03 | 59.37 | 59.57 | 16,705 | -0.41(-0.68%) |
Jan 24, 2018 | 59.74 | 60.17 | 59.23 | 59.98 | 13,265 | +0.36(+0.61%) |
Jan 23, 2018 | 59.68 | 59.74 | 59.43 | 59.62 | 37,600 | -0.06(-0.10%) |
Jan 22, 2018 | 59.32 | 59.68 | 59.18 | 59.68 | 41,098 | +0.29(+0.48%) |
Jan 19, 2018 | 58.69 | 59.42 | 58.69 | 59.40 | 50,281 | +0.69(+1.18%) |
Jan 18, 2018 | 59.07 | 59.07 | 58.59 | 58.70 | 37,014 | -0.24(-0.40%) |
Jan 17, 2018 | 58.94 | 59.06 | 58.21 | 58.94 | 79,438 | +0.27(+0.46%) |
Jan 16, 2018 | 59.65 | 59.73 | 58.49 | 58.67 | 177,760 | -0.37(-0.62%) |
Jan 12, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.62 | 58.62 | 58.08 | 58.47 | 34,765 | +0.21(+0.37%) |
Jan 10, 2018 | 58.55 | 58.25 | 31,965 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.50 | 58.24 | 57.50 | 58.02 | 56,141 | +0.65(+1.14%) |
Jan 08, 2018 | 57.11 | 57.47 | 57.11 | 57.37 | 66,381 | +0.20(+0.35%) |
Jan 05, 2018 | 57.03 | 57.19 | 56.82 | 57.17 | 38,209 | +0.27(+0.47%) |
Jan 04, 2018 | 56.72 | 57.24 | 56.72 | 56.91 | 69,833 | +0.58(+1.03%) |
Jan 03, 2018 | 55.99 | 56.58 | 55.99 | 56.33 | 78,969 | +0.35(+0.62%) |
Jan 02, 2018 | 56.34 | 56.34 | 56.01 | 55.98 | 32,052 | -0.02(-0.03%) |
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.24 | 56.24 | 55.92 | 56.22 | 33,153 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.19 | 55.99 | 56.04 | 15,183 | -0.10(-0.17%) |
Dec 26, 2017 | 56.17 | 56.26 | 55.95 | 56.14 | 29,102 | -0.16(-0.29%) |
Dec 22, 2017 | 56.51 | 56.51 | 56.04 | 56.30 | 23,842 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.51 | 56.01 | 56.42 | 64,689 | +0.56(+1.01%) |
Dec 20, 2017 | 56.46 | 56.46 | 55.80 | 55.85 | 32,531 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.06 | 28,159 | -0.22(-0.39%) |
Dec 18, 2017 | 56.60 | 56.68 | 56.11 | 56.28 | 59,911 | +0.31(+0.56%) |
Dec 15, 2017 | 55.99 | 56.22 | 55.53 | 55.97 | 38,089 | +0.52(+0.95%) |
Dec 14, 2017 | 56.00 | 56.04 | 55.34 | 55.44 | 19,813 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.82 | 55.83 | 29,019 | -0.67(-1.18%) |
Dec 12, 2017 | 56.12 | 56.77 | 56.12 | 56.50 | 56,063 | +0.62(+1.11%) |
Dec 11, 2017 | 56.15 | 56.19 | 55.74 | 55.88 | 28,506 | -0.15(-0.27%) |
Dec 08, 2017 | 55.90 | 56.09 | 55.38 | 56.03 | 36,626 | +0.45(+0.82%) |
Dec 07, 2017 | 55.10 | 55.73 | 55.08 | 55.58 | 47,070 | +0.38(+0.69%) |
Dec 06, 2017 | 55.29 | 55.49 | 55.17 | 55.19 | 20,755 | -0.28(-0.50%) |
Dec 05, 2017 | 56.35 | 56.39 | 55.43 | 55.47 | 87,410 | -0.64(-1.14%) |
Dec 04, 2017 | 56.18 | 56.48 | 56.15 | 56.11 | 84,569 | +0.84(+1.53%) |
Dec 01, 2017 | 54.96 | 55.26 | 54.20 | 55.26 | 44,342 | +0.46(+0.84%) |
Nov 30, 2017 | 54.66 | 55.43 | 54.49 | 54.80 | 78,656 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.72 | 53.97 | 54.32 | 88,101 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.64 | 52.54 | 53.57 | 110,927 | +0.99(+1.88%) |
Nov 27, 2017 | 52.50 | 52.84 | 52.43 | 52.58 | 32,572 | +0.06(+0.12%) |
Nov 24, 2017 | 52.68 | 52.70 | 52.51 | 52.52 | 13,569 | +0.03(+0.05%) |
Nov 22, 2017 | 52.86 | 52.86 | 52.43 | 52.49 | 39,432 | -0.25(-0.48%) |
Nov 21, 2017 | 52.47 | 52.80 | 52.47 | 52.74 | 9,627 | +0.44(+0.84%) |
Nov 20, 2017 | 51.69 | 52.37 | 51.69 | 52.30 | 10,446 | +0.68(+1.33%) |
Nov 17, 2017 | 51.46 | 51.72 | 51.42 | 51.62 | 6,646 | +0.01(+0.02%) |
Nov 16, 2017 | 51.64 | 51.80 | 51.51 | 51.61 | 14,660 | +0.28(+0.55%) |
Nov 15, 2017 | 51.18 | 51.66 | 51.00 | 51.33 | 42,697 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.54 | 51.26 | 51.52 | 6,825 | -0.13(-0.26%) |
Nov 13, 2017 | 50.98 | 51.70 | 50.98 | 51.66 | 11,729 | +0.38(+0.75%) |
Nov 10, 2017 | 51.24 | 51.38 | 51.23 | 51.27 | 9,219 | +0.05(+0.10%) |
Nov 09, 2017 | 50.95 | 51.22 | 50.68 | 51.22 | 16,429 | +0.02(+0.03%) |
Nov 08, 2017 | 50.86 | 51.29 | 50.86 | 51.20 | 19,964 | +0.26(+0.51%) |
Nov 07, 2017 | 51.75 | 51.76 | 50.87 | 50.94 | 10,082 | -0.55(-1.07%) |
Nov 06, 2017 | 51.46 | 51.55 | 51.30 | 51.50 | 13,636 | -0.07(-0.14%) |
Nov 03, 2017 | 51.93 | 51.93 | 51.44 | 51.57 | 6,036 | -0.44(-0.84%) |
Nov 02, 2017 | 51.26 | 52.09 | 51.19 | 52.00 | 15,098 | +0.83(+1.62%) |