Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.11 | 59.53 | 59.00 | 59.15 | 58,822 | +0.23(+0.39%) |
Jan 30, 2018 | 59.12 | 59.12 | 58.90 | 58.92 | 28,727 | -0.60(-1.00%) |
Jan 29, 2018 | 59.80 | 60.08 | 59.47 | 59.52 | 25,177 | -0.25(-0.42%) |
Jan 26, 2018 | 59.57 | 59.82 | 59.37 | 59.77 | 23,238 | +0.19(+0.32%) |
Jan 25, 2018 | 60.04 | 60.04 | 59.38 | 59.58 | 16,703 | -0.41(-0.68%) |
Jan 24, 2018 | 59.75 | 60.18 | 59.24 | 59.99 | 13,263 | +0.36(+0.61%) |
Jan 23, 2018 | 59.69 | 59.75 | 59.44 | 59.63 | 37,595 | -0.06(-0.10%) |
Jan 22, 2018 | 59.33 | 59.69 | 59.19 | 59.69 | 41,093 | +0.29(+0.48%) |
Jan 19, 2018 | 58.70 | 59.43 | 58.70 | 59.40 | 50,274 | +0.69(+1.18%) |
Jan 18, 2018 | 59.07 | 59.07 | 58.60 | 58.71 | 37,008 | -0.24(-0.40%) |
Jan 17, 2018 | 58.95 | 59.06 | 58.22 | 58.95 | 79,426 | +0.27(+0.46%) |
Jan 16, 2018 | 59.66 | 59.74 | 58.49 | 58.68 | 177,734 | -0.37(-0.62%) |
Jan 12, 2018 | 59.05 | 59.05 | 59.05 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.63 | 58.63 | 58.08 | 58.48 | 34,760 | +0.21(+0.37%) |
Jan 10, 2018 | 58.56 | 58.26 | 31,960 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.51 | 58.24 | 57.51 | 58.03 | 56,133 | +0.65(+1.14%) |
Jan 08, 2018 | 57.12 | 57.48 | 57.12 | 57.38 | 66,371 | +0.20(+0.35%) |
Jan 05, 2018 | 57.04 | 57.20 | 56.83 | 57.18 | 38,203 | +0.27(+0.47%) |
Jan 04, 2018 | 56.73 | 57.24 | 56.73 | 56.91 | 69,823 | +0.58(+1.03%) |
Jan 03, 2018 | 56.00 | 56.58 | 56.00 | 56.33 | 78,958 | +0.35(+0.62%) |
Jan 02, 2018 | 56.35 | 56.35 | 56.02 | 55.99 | 32,048 | -0.02(-0.03%) |
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.25 | 56.25 | 55.92 | 56.23 | 33,148 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.20 | 56.00 | 56.05 | 15,181 | -0.10(-0.17%) |
Dec 26, 2017 | 56.18 | 56.26 | 55.96 | 56.15 | 29,098 | -0.16(-0.29%) |
Dec 22, 2017 | 56.52 | 56.52 | 56.05 | 56.31 | 23,839 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.52 | 56.01 | 56.42 | 64,680 | +0.56(+1.01%) |
Dec 20, 2017 | 56.47 | 56.47 | 55.81 | 55.86 | 32,526 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.07 | 28,155 | -0.22(-0.39%) |
Dec 18, 2017 | 56.61 | 56.69 | 56.12 | 56.29 | 59,902 | +0.31(+0.56%) |
Dec 15, 2017 | 56.00 | 56.23 | 55.54 | 55.97 | 38,083 | +0.52(+0.95%) |
Dec 14, 2017 | 56.01 | 56.05 | 55.34 | 55.45 | 19,810 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.83 | 55.84 | 29,015 | -0.67(-1.18%) |
Dec 12, 2017 | 56.13 | 56.77 | 56.13 | 56.51 | 56,055 | +0.62(+1.11%) |
Dec 11, 2017 | 56.16 | 56.20 | 55.75 | 55.89 | 28,502 | -0.15(-0.27%) |
Dec 08, 2017 | 55.91 | 56.10 | 55.39 | 56.04 | 36,621 | +0.45(+0.82%) |
Dec 07, 2017 | 55.11 | 55.73 | 55.09 | 55.58 | 47,063 | +0.38(+0.69%) |
Dec 06, 2017 | 55.30 | 55.50 | 55.18 | 55.20 | 20,752 | -0.28(-0.50%) |
Dec 05, 2017 | 56.36 | 56.40 | 55.44 | 55.48 | 87,398 | -0.64(-1.14%) |
Dec 04, 2017 | 56.19 | 56.49 | 56.16 | 56.12 | 84,557 | +0.84(+1.53%) |
Dec 01, 2017 | 54.97 | 55.27 | 54.21 | 55.27 | 44,336 | +0.46(+0.84%) |
Nov 30, 2017 | 54.67 | 55.44 | 54.50 | 54.81 | 78,644 | +0.48(+0.88%) |
Nov 29, 2017 | 53.97 | 54.73 | 53.97 | 54.33 | 88,088 | +0.76(+1.41%) |
Nov 28, 2017 | 52.61 | 53.65 | 52.55 | 53.57 | 110,911 | +0.99(+1.88%) |
Nov 27, 2017 | 52.51 | 52.85 | 52.44 | 52.59 | 32,568 | +0.06(+0.12%) |
Nov 24, 2017 | 52.69 | 52.70 | 52.52 | 52.53 | 13,567 | +0.03(+0.05%) |
Nov 22, 2017 | 52.87 | 52.87 | 52.44 | 52.50 | 39,427 | -0.25(-0.48%) |
Nov 21, 2017 | 52.48 | 52.81 | 52.48 | 52.75 | 9,626 | +0.44(+0.84%) |
Nov 20, 2017 | 51.70 | 52.37 | 51.70 | 52.31 | 10,445 | +0.68(+1.33%) |
Nov 17, 2017 | 51.47 | 51.73 | 51.42 | 51.63 | 6,645 | +0.01(+0.02%) |
Nov 16, 2017 | 51.65 | 51.81 | 51.52 | 51.62 | 14,658 | +0.28(+0.55%) |
Nov 15, 2017 | 51.19 | 51.66 | 51.01 | 51.33 | 42,691 | -0.20(-0.38%) |
Nov 14, 2017 | 51.41 | 51.55 | 51.27 | 51.53 | 6,824 | -0.13(-0.26%) |
Nov 13, 2017 | 50.99 | 51.71 | 50.99 | 51.66 | 11,727 | +0.38(+0.75%) |
Nov 10, 2017 | 51.25 | 51.39 | 51.24 | 51.28 | 9,218 | +0.05(+0.10%) |
Nov 09, 2017 | 50.96 | 51.23 | 50.69 | 51.23 | 16,426 | +0.02(+0.03%) |
Nov 08, 2017 | 50.87 | 51.30 | 50.87 | 51.21 | 19,961 | +0.26(+0.51%) |
Nov 07, 2017 | 51.76 | 51.77 | 50.88 | 50.95 | 10,080 | -0.55(-1.07%) |
Nov 06, 2017 | 51.47 | 51.56 | 51.30 | 51.50 | 13,634 | -0.07(-0.14%) |
Nov 03, 2017 | 51.94 | 51.94 | 51.45 | 51.57 | 6,035 | -0.44(-0.84%) |
Nov 02, 2017 | 51.27 | 52.10 | 51.19 | 52.01 | 15,096 | +0.83(+1.62%) |