Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.66 | 63.00 | 62.39 | 62.86 | 1,246,820 | +0.79(+1.27%) |
Jan 30, 2018 | 61.05 | 62.99 | 60.72 | 62.07 | 1,794,664 | +1.75(+2.90%) |
Jan 29, 2018 | 60.97 | 61.07 | 60.20 | 60.32 | 568,505 | -0.65(-1.07%) |
Jan 26, 2018 | 59.44 | 61.12 | 59.09 | 60.97 | 637,369 | +2.06(+3.50%) |
Jan 25, 2018 | 59.60 | 59.62 | 58.88 | 58.91 | 652,614 | -0.30(-0.51%) |
Jan 24, 2018 | 60.00 | 60.20 | 59.16 | 59.21 | 775,085 | -0.85(-1.42%) |
Jan 23, 2018 | 58.33 | 60.22 | 58.11 | 60.06 | 1,194,371 | +1.89(+3.25%) |
Jan 22, 2018 | 58.75 | 58.76 | 57.93 | 58.17 | 967,409 | -0.36(-0.62%) |
Jan 19, 2018 | 58.00 | 58.65 | 57.80 | 58.53 | 571,816 | +1.00(+1.74%) |
Jan 18, 2018 | 57.17 | 57.82 | 56.96 | 57.53 | 599,313 | +0.40(+0.70%) |
Jan 17, 2018 | 56.80 | 57.29 | 56.72 | 57.13 | 767,181 | +0.62(+1.10%) |
Jan 16, 2018 | 58.85 | 58.99 | 56.35 | 56.51 | 1,442,253 | -1.86(-3.19%) |
Jan 12, 2018 | 58.37 | 58.37 | 58.37 | 0 | +0.31(+0.53%) | |
Jan 11, 2018 | 57.69 | 58.29 | 57.58 | 58.06 | 716,325 | +0.38(+0.66%) |
Jan 10, 2018 | 57.58 | 57.94 | 57.10 | 57.68 | 809,760 | -0.35(-0.60%) |
Jan 09, 2018 | 57.88 | 58.41 | 57.57 | 58.03 | 1,073,129 | +0.32(+0.55%) |
Jan 08, 2018 | 57.45 | 57.84 | 57.08 | 57.71 | 611,895 | +0.27(+0.47%) |
Jan 05, 2018 | 57.07 | 57.69 | 56.96 | 57.44 | 688,543 | +0.54(+0.95%) |
Jan 04, 2018 | 56.70 | 57.19 | 56.57 | 56.90 | 834,237 | +0.62(+1.10%) |
Jan 03, 2018 | 55.00 | 56.47 | 55.00 | 56.28 | 1,080,761 | +1.21(+2.20%) |
Jan 02, 2018 | 55.32 | 55.38 | 54.80 | 55.07 | 1,214,403 | -0.21(-0.38%) |
Dec 29, 2017 | 55.28 | 55.28 | 55.28 | 0 | -0.58(-1.04%) | |
Dec 28, 2017 | 55.80 | 55.96 | 55.37 | 55.86 | 493,054 | +0.16(+0.29%) |
Dec 27, 2017 | 55.96 | 56.21 | 55.52 | 55.70 | 514,299 | -0.22(-0.39%) |
Dec 26, 2017 | 55.92 | 56.21 | 55.39 | 55.92 | 313,172 | -0.15(-0.27%) |
Dec 22, 2017 | 55.90 | 56.13 | 55.62 | 56.07 | 437,523 | -0.14(-0.25%) |
Dec 21, 2017 | 57.00 | 57.25 | 55.56 | 56.21 | 1,099,587 | -0.89(-1.56%) |
Dec 20, 2017 | 56.56 | 57.64 | 56.13 | 57.10 | 1,226,179 | +0.44(+0.78%) |
Dec 19, 2017 | 55.78 | 56.69 | 55.36 | 56.66 | 1,409,547 | +0.81(+1.45%) |
Dec 18, 2017 | 56.30 | 56.42 | 55.56 | 55.85 | 1,044,020 | -0.13(-0.23%) |
Dec 15, 2017 | 55.76 | 56.32 | 55.58 | 55.98 | 1,774,381 | +0.40(+0.72%) |
Dec 14, 2017 | 56.04 | 56.66 | 55.28 | 55.58 | 1,204,504 | -0.34(-0.61%) |
Dec 13, 2017 | 55.81 | 56.81 | 55.61 | 55.92 | 1,337,419 | +0.05(+0.09%) |
Dec 12, 2017 | 56.48 | 56.70 | 55.59 | 55.87 | 1,036,484 | -0.77(-1.36%) |
Dec 11, 2017 | 56.27 | 56.94 | 56.09 | 56.64 | 1,297,469 | +0.58(+1.03%) |
Dec 08, 2017 | 56.30 | 56.77 | 55.67 | 56.06 | 1,226,740 | +0.53(+0.95%) |
Dec 07, 2017 | 53.76 | 56.37 | 53.67 | 55.53 | 2,506,492 | +1.53(+2.83%) |
Dec 06, 2017 | 54.75 | 56.10 | 52.70 | 54.00 | 5,452,987 | -3.77(-6.53%) |
Dec 05, 2017 | 56.70 | 58.90 | 55.86 | 57.77 | 2,115,629 | +0.52(+0.91%) |
Dec 04, 2017 | 58.84 | 59.69 | 57.19 | 57.25 | 1,573,806 | -2.21(-3.72%) |
Dec 01, 2017 | 60.05 | 60.44 | 58.69 | 59.46 | 1,241,124 | -0.75(-1.25%) |
Nov 30, 2017 | 58.93 | 60.35 | 57.96 | 60.21 | 1,705,602 | +1.33(+2.26%) |
Nov 29, 2017 | 61.94 | 62.00 | 57.60 | 58.88 | 1,850,012 | -3.12(-5.03%) |
Nov 28, 2017 | 63.35 | 63.35 | 61.72 | 62.00 | 917,873 | -0.97(-1.54%) |
Nov 27, 2017 | 63.09 | 63.93 | 62.79 | 62.97 | 750,798 | +0.16(+0.25%) |
Nov 24, 2017 | 62.99 | 63.39 | 62.61 | 62.81 | 307,871 | +0.18(+0.29%) |
Nov 22, 2017 | 62.93 | 62.93 | 62.01 | 62.63 | 696,869 | -0.07(-0.11%) |
Nov 21, 2017 | 62.40 | 63.16 | 62.20 | 62.70 | 797,081 | +0.74(+1.19%) |
Nov 20, 2017 | 61.14 | 62.34 | 61.14 | 61.96 | 1,346,810 | +0.83(+1.36%) |
Nov 17, 2017 | 61.08 | 61.34 | 60.71 | 61.13 | 807,586 | -0.01(-0.02%) |
Nov 16, 2017 | 60.58 | 61.68 | 60.17 | 61.14 | 781,010 | +0.85(+1.41%) |
Nov 15, 2017 | 60.20 | 60.62 | 59.41 | 60.29 | 754,726 | -0.50(-0.82%) |
Nov 14, 2017 | 61.11 | 61.51 | 60.62 | 60.79 | 562,672 | -0.70(-1.14%) |
Nov 13, 2017 | 61.17 | 61.82 | 61.02 | 61.49 | 852,052 | +0.02(+0.03%) |
Nov 10, 2017 | 60.38 | 61.55 | 60.16 | 61.47 | 1,390,175 | +0.89(+1.47%) |
Nov 09, 2017 | 61.29 | 61.41 | 60.10 | 60.58 | 728,455 | -1.30(-2.10%) |
Nov 08, 2017 | 61.05 | 62.03 | 60.88 | 61.88 | 561,443 | +0.61(+1.00%) |
Nov 07, 2017 | 61.35 | 61.61 | 60.53 | 61.27 | 959,742 | -0.08(-0.13%) |
Nov 06, 2017 | 61.77 | 62.04 | 61.05 | 61.35 | 893,178 | -0.27(-0.44%) |
Nov 03, 2017 | 60.95 | 61.63 | 60.67 | 61.62 | 550,050 | +0.67(+1.10%) |
Nov 02, 2017 | 60.24 | 61.10 | 59.66 | 60.95 | 832,836 | +0.40(+0.66%) |