Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.50 | 61.20 | 59.65 | 61.05 | 261,219 | +0.85(+1.41%) |
Jan 30, 2018 | 61.50 | 61.95 | 59.85 | 60.20 | 437,292 | -2.15(-3.45%) |
Jan 29, 2018 | 62.05 | 62.65 | 61.30 | 62.35 | 335,716 | -0.05(-0.08%) |
Jan 26, 2018 | 61.40 | 62.50 | 60.60 | 62.40 | 331,586 | +1.10(+1.79%) |
Jan 25, 2018 | 61.00 | 61.45 | 60.10 | 61.30 | 458,711 | +0.55(+0.91%) |
Jan 24, 2018 | 62.25 | 62.95 | 60.55 | 60.75 | 694,827 | -1.40(-2.25%) |
Jan 23, 2018 | 59.90 | 62.27 | 59.05 | 62.15 | 858,513 | +2.45(+4.10%) |
Jan 22, 2018 | 59.75 | 57.20 | 59.70 | 697,829 | +1.60(+2.75%) | |
Jan 19, 2018 | 58.30 | 59.00 | 56.95 | 58.10 | 752,450 | +0.05(+0.09%) |
Jan 18, 2018 | 59.55 | 59.60 | 57.95 | 58.05 | 616,136 | -1.35(-2.27%) |
Jan 17, 2018 | 59.55 | 59.90 | 59.10 | 59.40 | 437,574 | +0.10(+0.17%) |
Jan 16, 2018 | 62.10 | 62.50 | 59.00 | 59.30 | 488,349 | -2.60(-4.20%) |
Jan 12, 2018 | 61.90 | 61.90 | 61.90 | 0 | +1.00(+1.64%) | |
Jan 11, 2018 | 61.30 | 61.80 | 60.80 | 60.90 | 276,793 | -0.35(-0.57%) |
Jan 10, 2018 | 62.05 | 60.55 | 61.25 | 496,032 | +0.10(+0.16%) | |
Jan 09, 2018 | 61.00 | 61.50 | 60.40 | 61.15 | 280,870 | +0.10(+0.16%) |
Jan 08, 2018 | 60.65 | 61.20 | 60.15 | 61.05 | 297,180 | +0.40(+0.66%) |
Jan 05, 2018 | 62.30 | 63.20 | 60.15 | 60.65 | 601,306 | -1.45(-2.33%) |
Jan 04, 2018 | 60.05 | 62.85 | 60.00 | 62.10 | 1,044,763 | +3.80(+6.52%) |
Jan 03, 2018 | 58.30 | 59.80 | 58.05 | 58.30 | 653,789 | +0.30(+0.52%) |
Jan 02, 2018 | 57.05 | 59.65 | 57.55 | 58.00 | 830,313 | +0.45(+0.78%) |
Dec 29, 2017 | 57.55 | 57.55 | 57.55 | 0 | -1.50(-2.54%) | |
Dec 28, 2017 | 59.95 | 60.20 | 58.35 | 59.05 | 325,370 | -0.70(-1.17%) |
Dec 27, 2017 | 61.25 | 61.25 | 59.35 | 59.75 | 332,024 | -0.65(-1.08%) |
Dec 26, 2017 | 58.65 | 60.85 | 58.20 | 60.40 | 276,007 | +0.85(+1.43%) |
Dec 22, 2017 | 60.95 | 60.95 | 58.90 | 59.55 | 239,434 | -1.55(-2.54%) |
Dec 21, 2017 | 61.00 | 61.60 | 60.51 | 61.10 | 1,014,033 | +0.25(+0.41%) |
Dec 20, 2017 | 60.95 | 61.25 | 60.50 | 60.85 | 577,312 | +0.35(+0.58%) |
Dec 19, 2017 | 60.25 | 61.30 | 60.10 | 60.50 | 701,296 | +0.45(+0.75%) |
Dec 18, 2017 | 59.15 | 60.55 | 58.55 | 60.05 | 424,494 | +1.65(+2.83%) |
Dec 15, 2017 | 58.50 | 59.45 | 57.60 | 58.40 | 361,446 | -0.15(-0.26%) |
Dec 14, 2017 | 57.60 | 59.10 | 57.15 | 58.55 | 578,591 | +1.00(+1.74%) |
Dec 13, 2017 | 55.30 | 58.05 | 54.85 | 57.55 | 964,897 | +2.35(+4.26%) |
Dec 12, 2017 | 52.95 | 55.40 | 52.85 | 55.20 | 647,497 | +2.25(+4.25%) |
Dec 11, 2017 | 53.45 | 53.95 | 52.60 | 52.95 | 490,765 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 54.25 | 53.05 | 53.60 | 241,984 | +0.50(+0.94%) |
Dec 07, 2017 | 51.55 | 53.70 | 51.45 | 53.10 | 486,937 | +1.15(+2.21%) |
Dec 06, 2017 | 51.40 | 53.10 | 50.90 | 51.95 | 650,229 | -0.25(-0.48%) |
Dec 05, 2017 | 52.20 | 54.10 | 52.05 | 52.20 | 763,518 | -0.15(-0.29%) |
Dec 04, 2017 | 53.95 | 54.95 | 51.85 | 52.35 | 660,621 | -1.35(-2.51%) |
Dec 01, 2017 | 54.55 | 54.80 | 53.00 | 53.70 | 839,907 | -1.20(-2.19%) |
Nov 30, 2017 | 54.20 | 56.10 | 53.95 | 54.90 | 502,962 | +1.15(+2.14%) |
Nov 29, 2017 | 54.90 | 55.40 | 53.20 | 53.75 | 599,798 | -1.75(-3.15%) |
Nov 28, 2017 | 57.10 | 57.10 | 54.55 | 55.50 | 600,950 | -0.85(-1.51%) |
Nov 27, 2017 | 56.60 | 53.95 | 56.35 | 570,202 | +1.50(+2.73%) | |
Nov 24, 2017 | 55.65 | 55.65 | 54.55 | 54.85 | 142,979 | -0.35(-0.63%) |
Nov 22, 2017 | 54.60 | 55.40 | 53.67 | 55.20 | 543,536 | +0.85(+1.56%) |
Nov 21, 2017 | 55.95 | 55.95 | 54.10 | 54.35 | 596,463 | -1.05(-1.90%) |
Nov 20, 2017 | 56.25 | 57.15 | 55.00 | 55.40 | 476,319 | -0.75(-1.34%) |
Nov 17, 2017 | 57.65 | 57.85 | 56.05 | 56.15 | 331,722 | -0.75(-1.32%) |
Nov 16, 2017 | 53.90 | 57.15 | 53.65 | 56.90 | 745,599 | +2.80(+5.18%) |
Nov 15, 2017 | 53.60 | 54.40 | 52.80 | 54.10 | 722,192 | +0.30(+0.56%) |
Nov 14, 2017 | 54.90 | 55.20 | 53.62 | 53.80 | 804,037 | -1.20(-2.18%) |
Nov 13, 2017 | 55.20 | 55.85 | 54.25 | 55.00 | 487,989 | -0.65(-1.17%) |
Nov 10, 2017 | 57.00 | 57.36 | 53.80 | 55.65 | 1,263,647 | -0.95(-1.68%) |
Nov 09, 2017 | 58.85 | 58.90 | 56.12 | 56.60 | 1,776,308 | -3.42(-5.71%) |
Nov 08, 2017 | 61.00 | 62.10 | 56.55 | 60.02 | 5,631,055 | -9.32(-13.45%) |
Nov 07, 2017 | 70.60 | 71.55 | 68.60 | 69.35 | 1,209,421 | -1.25(-1.77%) |
Nov 06, 2017 | 69.45 | 71.80 | 69.40 | 70.60 | 724,044 | +0.95(+1.36%) |
Nov 03, 2017 | 70.05 | 70.80 | 69.60 | 69.65 | 391,635 | -0.80(-1.14%) |
Nov 02, 2017 | 70.35 | 71.35 | 69.10 | 70.45 | 359,483 | -0.05(-0.07%) |