Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.46 | 61.65 | 61.26 | 61.46 | 213,872 | -0.01(-0.01%) |
Jan 30, 2018 | 61.45 | 61.64 | 61.45 | 61.47 | 201,137 | -0.34(-0.55%) |
Jan 29, 2018 | 61.59 | 61.94 | 61.42 | 61.81 | 259,300 | -0.60(-0.97%) |
Jan 26, 2018 | 62.39 | 62.41 | 62.08 | 62.41 | 406,145 | +0.23(+0.37%) |
Jan 25, 2018 | 62.82 | 62.86 | 62.04 | 62.19 | 307,912 | -0.75(-1.19%) |
Jan 24, 2018 | 63.29 | 63.44 | 62.60 | 62.94 | 305,506 | -0.20(-0.32%) |
Jan 23, 2018 | 63.22 | 63.32 | 62.94 | 63.14 | 132,924 | +0.14(+0.22%) |
Jan 22, 2018 | 62.56 | 63.05 | 62.47 | 63.00 | 531,638 | +0.17(+0.28%) |
Jan 19, 2018 | 62.83 | 62.87 | 62.51 | 62.83 | 282,367 | +1.59(+2.59%) |
Jan 18, 2018 | 61.26 | 61.38 | 61.11 | 61.24 | 242,055 | +0.05(+0.09%) |
Jan 17, 2018 | 60.90 | 61.42 | 60.73 | 61.19 | 666,972 | +0.55(+0.91%) |
Jan 16, 2018 | 60.95 | 61.10 | 60.54 | 60.64 | 326,379 | +0.47(+0.78%) |
Jan 12, 2018 | 60.17 | 60.17 | 60.17 | 0 | +0.91(+1.53%) | |
Jan 11, 2018 | 58.43 | 59.32 | 58.42 | 59.26 | 185,801 | +0.93(+1.60%) |
Jan 10, 2018 | 58.04 | 58.53 | 58.02 | 58.33 | 1,281,463 | -0.03(-0.05%) |
Jan 09, 2018 | 58.04 | 58.42 | 57.94 | 58.35 | 220,842 | +0.15(+0.25%) |
Jan 08, 2018 | 58.26 | 58.33 | 58.02 | 58.21 | 573,888 | +0.23(+0.40%) |
Jan 05, 2018 | 58.24 | 58.33 | 57.93 | 57.98 | 811,818 | -0.23(-0.39%) |
Jan 04, 2018 | 58.35 | 58.40 | 58.09 | 58.21 | 879,728 | -0.03(-0.05%) |
Jan 03, 2018 | 58.21 | 58.38 | 58.05 | 58.24 | 1,300,050 | -0.23(-0.39%) |
Jan 02, 2018 | 58.41 | 58.59 | 58.37 | 58.46 | 2,397,728 | +0.27(+0.46%) |
Dec 29, 2017 | 58.20 | 58.20 | 58.20 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 58.31 | 58.31 | 58.00 | 58.17 | 735,074 | +0.11(+0.19%) |
Dec 27, 2017 | 58.35 | 58.35 | 57.87 | 58.06 | 319,362 | +0.50(+0.88%) |
Dec 26, 2017 | 57.69 | 57.76 | 57.15 | 57.56 | 76,138 | -0.19(-0.33%) |
Dec 22, 2017 | 57.67 | 57.79 | 57.54 | 57.75 | 120,618 | +0.11(+0.19%) |
Dec 21, 2017 | 57.54 | 57.83 | 57.50 | 57.64 | 712,332 | +1.00(+1.76%) |
Dec 20, 2017 | 57.16 | 57.20 | 56.58 | 56.64 | 215,761 | +0.06(+0.11%) |
Dec 19, 2017 | 56.79 | 56.94 | 56.41 | 56.58 | 111,360 | -0.16(-0.27%) |
Dec 18, 2017 | 56.61 | 56.92 | 56.53 | 56.73 | 99,266 | +0.77(+1.38%) |
Dec 15, 2017 | 55.63 | 56.07 | 55.57 | 55.96 | 585,151 | +0.68(+1.23%) |
Dec 14, 2017 | 55.41 | 55.63 | 55.25 | 55.28 | 312,058 | +0.16(+0.30%) |
Dec 13, 2017 | 54.88 | 55.26 | 54.88 | 55.12 | 245,209 | +0.88(+1.62%) |
Dec 12, 2017 | 54.43 | 54.49 | 54.23 | 54.24 | 78,989 | -0.37(-0.67%) |
Dec 11, 2017 | 54.90 | 54.94 | 54.53 | 54.61 | 258,842 | -0.14(-0.25%) |
Dec 08, 2017 | 54.55 | 54.89 | 54.46 | 54.74 | 220,560 | +0.69(+1.27%) |
Dec 07, 2017 | 54.08 | 54.28 | 53.97 | 54.06 | 315,941 | -0.21(-0.39%) |
Dec 06, 2017 | 54.58 | 54.77 | 54.25 | 54.27 | 179,780 | -0.05(-0.10%) |
Dec 05, 2017 | 54.53 | 54.61 | 54.31 | 54.32 | 129,263 | -0.06(-0.12%) |
Dec 04, 2017 | 54.64 | 54.67 | 54.35 | 54.39 | 204,065 | +0.12(+0.22%) |
Dec 01, 2017 | 54.23 | 54.51 | 54.05 | 54.27 | 548,655 | +0.51(+0.95%) |
Nov 30, 2017 | 53.84 | 54.10 | 53.41 | 53.75 | 1,538,660 | -0.09(-0.17%) |
Nov 29, 2017 | 54.26 | 54.46 | 53.60 | 53.85 | 159,600 | +0.25(+0.46%) |
Nov 28, 2017 | 53.56 | 53.69 | 53.40 | 53.60 | 95,457 | +0.17(+0.33%) |
Nov 27, 2017 | 53.60 | 53.67 | 53.40 | 53.42 | 92,632 | +0.36(+0.67%) |
Nov 24, 2017 | 53.37 | 53.37 | 53.02 | 53.07 | 58,726 | +0.34(+0.64%) |
Nov 22, 2017 | 52.93 | 52.93 | 52.52 | 52.73 | 60,736 | +0.12(+0.23%) |
Nov 21, 2017 | 52.47 | 52.74 | 52.47 | 52.61 | 76,931 | +0.28(+0.54%) |
Nov 20, 2017 | 52.11 | 52.56 | 52.11 | 52.33 | 89,316 | +0.50(+0.97%) |
Nov 17, 2017 | 51.76 | 51.89 | 51.69 | 51.82 | 53,617 | +0.11(+0.21%) |
Nov 16, 2017 | 51.79 | 51.79 | 51.56 | 51.71 | 59,678 | +0.64(+1.26%) |
Nov 15, 2017 | 51.25 | 51.25 | 50.73 | 51.07 | 110,240 | -0.49(-0.96%) |
Nov 14, 2017 | 51.23 | 51.64 | 51.06 | 51.56 | 89,928 | -0.07(-0.14%) |
Nov 13, 2017 | 50.97 | 51.72 | 50.93 | 51.64 | 131,363 | -0.39(-0.76%) |
Nov 10, 2017 | 51.92 | 52.11 | 51.67 | 52.03 | 106,105 | +0.27(+0.51%) |
Nov 09, 2017 | 51.52 | 51.86 | 51.51 | 51.77 | 131,204 | -0.42(-0.81%) |
Nov 08, 2017 | 51.89 | 52.32 | 51.87 | 52.19 | 99,617 | +0.33(+0.64%) |
Nov 07, 2017 | 52.09 | 52.32 | 51.78 | 51.86 | 112,992 | -0.75(-1.43%) |
Nov 06, 2017 | 52.23 | 52.73 | 52.23 | 52.61 | 108,221 | +0.24(+0.46%) |
Nov 03, 2017 | 52.04 | 52.43 | 51.96 | 52.37 | 138,541 | +0.81(+1.56%) |
Nov 02, 2017 | 51.34 | 51.59 | 51.11 | 51.56 | 196,332 | +0.13(+0.25%) |