Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.54 | 57.54 | 56.45 | 56.90 | 2,049,959 | -0.55(-0.96%) |
Jan 30, 2018 | 57.88 | 58.26 | 57.79 | 57.45 | 1,622,924 | -0.54(-0.94%) |
Jan 29, 2018 | 58.67 | 58.88 | 57.94 | 57.99 | 2,182,679 | -0.80(-1.37%) |
Jan 26, 2018 | 58.72 | 58.87 | 58.13 | 58.80 | 1,926,557 | +0.03(+0.05%) |
Jan 25, 2018 | 57.68 | 58.97 | 57.63 | 58.77 | 2,739,438 | +0.92(+1.58%) |
Jan 24, 2018 | 57.71 | 58.48 | 57.32 | 57.85 | 5,892,439 | +0.62(+1.08%) |
Jan 23, 2018 | 56.14 | 57.36 | 55.76 | 57.23 | 6,979,269 | +0.35(+0.61%) |
Jan 22, 2018 | 58.05 | 58.24 | 56.72 | 56.89 | 3,016,076 | -1.08(-1.86%) |
Jan 19, 2018 | 58.50 | 58.91 | 57.80 | 57.96 | 2,414,505 | -0.34(-0.58%) |
Jan 18, 2018 | 58.53 | 58.96 | 57.98 | 58.30 | 2,376,304 | -0.32(-0.54%) |
Jan 17, 2018 | 60.30 | 60.30 | 57.55 | 58.62 | 5,669,597 | -2.81(-4.57%) |
Jan 16, 2018 | 61.63 | 61.65 | 61.00 | 61.43 | 1,321,218 | -0.13(-0.21%) |
Jan 12, 2018 | 61.56 | 61.56 | 61.56 | 0 | +1.44(+2.40%) | |
Jan 11, 2018 | 58.76 | 60.18 | 58.19 | 60.12 | 7,048,536 | +1.39(+2.37%) |
Jan 10, 2018 | 58.54 | 58.72 | 4,628,367 | -2.52(-4.11%) | ||
Jan 09, 2018 | 64.00 | 64.00 | 61.19 | 61.24 | 2,862,673 | -2.67(-4.17%) |
Jan 08, 2018 | 63.50 | 64.06 | 63.09 | 63.90 | 1,270,281 | +0.43(+0.68%) |
Jan 05, 2018 | 62.81 | 63.51 | 62.50 | 63.47 | 1,420,566 | +0.88(+1.41%) |
Jan 04, 2018 | 62.74 | 62.78 | 62.34 | 62.59 | 1,124,784 | -0.01(-0.01%) |
Jan 03, 2018 | 62.69 | 62.94 | 62.20 | 62.60 | 1,638,774 | -0.22(-0.34%) |
Jan 02, 2018 | 61.75 | 62.90 | 61.59 | 62.82 | 1,733,920 | +1.23(+1.99%) |
Dec 29, 2017 | 61.59 | 61.59 | 61.59 | 0 | -0.56(-0.90%) | |
Dec 28, 2017 | 61.90 | 62.31 | 61.40 | 62.16 | 760,571 | +0.46(+0.74%) |
Dec 27, 2017 | 62.01 | 62.34 | 61.60 | 61.70 | 982,037 | -0.21(-0.35%) |
Dec 26, 2017 | 61.65 | 62.62 | 61.50 | 61.91 | 916,705 | +0.41(+0.67%) |
Dec 22, 2017 | 61.06 | 61.56 | 60.80 | 61.50 | 642,476 | +0.30(+0.49%) |
Dec 21, 2017 | 61.85 | 62.01 | 60.98 | 61.20 | 930,556 | -0.61(-0.98%) |
Dec 20, 2017 | 62.10 | 62.29 | 61.73 | 61.81 | 1,102,965 | -0.42(-0.68%) |
Dec 19, 2017 | 62.27 | 62.68 | 62.27 | 62.23 | 1,086,154 | -0.05(-0.07%) |
Dec 18, 2017 | 62.93 | 62.93 | 62.09 | 62.28 | 1,447,543 | +0.16(+0.26%) |
Dec 15, 2017 | 61.79 | 62.42 | 61.32 | 62.12 | 1,874,872 | +0.78(+1.26%) |
Dec 14, 2017 | 61.69 | 62.05 | 61.22 | 61.34 | 1,002,984 | -0.38(-0.62%) |
Dec 13, 2017 | 61.81 | 62.66 | 61.61 | 61.73 | 1,738,638 | +1.00(+1.65%) |
Dec 12, 2017 | 60.83 | 61.11 | 60.61 | 60.73 | 1,141,566 | -0.03(-0.05%) |
Dec 11, 2017 | 60.58 | 60.84 | 60.41 | 60.76 | 1,772,017 | +0.11(+0.18%) |
Dec 08, 2017 | 61.59 | 61.67 | 60.59 | 60.64 | 2,095,087 | -0.08(-0.14%) |
Dec 07, 2017 | 60.84 | 61.26 | 60.67 | 60.73 | 2,303,023 | -0.48(-0.78%) |
Dec 06, 2017 | 60.71 | 61.48 | 60.71 | 61.20 | 1,296,597 | -0.10(-0.17%) |
Dec 05, 2017 | 61.47 | 61.91 | 61.18 | 61.31 | 1,615,450 | -0.13(-0.21%) |
Dec 04, 2017 | 62.12 | 62.17 | 61.41 | 61.44 | 1,760,261 | -0.31(-0.50%) |
Dec 01, 2017 | 62.61 | 62.90 | 61.39 | 61.75 | 2,057,492 | -0.87(-1.39%) |
Nov 30, 2017 | 62.93 | 63.50 | 61.95 | 62.61 | 2,814,939 | -1.26(-1.97%) |
Nov 29, 2017 | 63.93 | 64.02 | 63.30 | 63.88 | 1,995,853 | -0.21(-0.32%) |
Nov 28, 2017 | 64.05 | 64.46 | 63.81 | 64.08 | 2,078,155 | +0.54(+0.85%) |
Nov 27, 2017 | 63.04 | 63.74 | 62.35 | 63.54 | 1,197,966 | +0.46(+0.73%) |
Nov 24, 2017 | 62.81 | 63.15 | 62.79 | 63.08 | 631,008 | -0.07(-0.12%) |
Nov 22, 2017 | 62.46 | 63.33 | 62.25 | 63.16 | 1,283,306 | +0.54(+0.87%) |
Nov 21, 2017 | 61.76 | 62.71 | 61.44 | 62.61 | 1,956,332 | +0.54(+0.87%) |
Nov 20, 2017 | 62.94 | 63.12 | 61.60 | 62.07 | 2,136,394 | -1.05(-1.66%) |
Nov 17, 2017 | 62.66 | 63.23 | 62.58 | 63.12 | 1,489,510 | +0.35(+0.55%) |
Nov 16, 2017 | 62.49 | 62.85 | 62.21 | 62.77 | 1,507,164 | +0.54(+0.87%) |
Nov 15, 2017 | 61.47 | 62.60 | 61.26 | 62.23 | 2,738,628 | +1.13(+1.85%) |
Nov 14, 2017 | 61.05 | 61.57 | 60.70 | 61.10 | 2,451,740 | -0.38(-0.62%) |
Nov 13, 2017 | 60.98 | 61.87 | 60.97 | 61.48 | 2,200,058 | +0.21(+0.34%) |
Nov 10, 2017 | 60.93 | 61.30 | 60.41 | 61.28 | 2,071,897 | +0.02(+0.03%) |
Nov 09, 2017 | 59.79 | 61.35 | 59.78 | 61.26 | 2,001,371 | +0.98(+1.63%) |
Nov 08, 2017 | 60.21 | 60.32 | 59.78 | 60.28 | 1,837,266 | +0.12(+0.20%) |
Nov 07, 2017 | 59.60 | 60.19 | 59.27 | 60.16 | 2,477,275 | +0.48(+0.80%) |
Nov 06, 2017 | 61.41 | 63.49 | 58.95 | 59.68 | 3,035,321 | -0.87(-1.44%) |
Nov 03, 2017 | 58.08 | 61.67 | 57.88 | 60.55 | 4,998,910 | +3.40(+5.95%) |
Nov 02, 2017 | 57.24 | 57.57 | 56.80 | 57.15 | 2,537,567 | +0.00(+0.00%) |