Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.40 | 62.40 | 61.48 | 61.57 | 9,627 | -0.13(-0.21%) |
Jan 30, 2018 | 61.50 | 61.50 | 61.45 | 61.70 | 6,220 | -0.63(-1.01%) |
Jan 29, 2018 | 62.54 | 63.63 | 62.32 | 62.33 | 6,303 | -1.73(-2.70%) |
Jan 26, 2018 | 64.49 | 64.49 | 63.75 | 64.06 | 3,244 | +0.59(+0.93%) |
Jan 25, 2018 | 63.77 | 63.87 | 63.47 | 63.47 | 2,047 | +0.13(+0.21%) |
Jan 24, 2018 | 63.06 | 63.33 | 62.57 | 63.33 | 6,095 | +0.73(+1.17%) |
Jan 23, 2018 | 62.54 | 62.81 | 62.37 | 62.60 | 5,080 | +0.43(+0.69%) |
Jan 22, 2018 | 61.79 | 62.17 | 61.79 | 62.17 | 1,727 | +0.45(+0.74%) |
Jan 19, 2018 | 61.47 | 61.72 | 61.33 | 61.72 | 6,335 | +0.60(+0.98%) |
Jan 18, 2018 | 61.19 | 61.26 | 61.12 | 61.12 | 1,385 | +0.46(+0.75%) |
Jan 17, 2018 | 60.68 | 60.98 | 60.66 | 60.66 | 783 | +0.63(+1.05%) |
Jan 16, 2018 | 60.19 | 60.37 | 59.87 | 60.03 | 2,364 | +0.19(+0.32%) |
Jan 12, 2018 | 59.84 | 59.84 | 59.84 | 0 | +0.59(+1.00%) | |
Jan 11, 2018 | 59.20 | 59.25 | 58.93 | 59.25 | 3,228 | +0.05(+0.08%) |
Jan 10, 2018 | 59.39 | 59.20 | 4,280 | -0.57(-0.95%) | ||
Jan 09, 2018 | 59.77 | 59.77 | 59.77 | 59.77 | 267 | -0.09(-0.15%) |
Jan 08, 2018 | 59.74 | 59.86 | 59.74 | 59.86 | 798 | +0.02(+0.03%) |
Jan 05, 2018 | 59.70 | 59.89 | 59.61 | 59.84 | 1,345 | +0.51(+0.86%) |
Jan 04, 2018 | 59.12 | 59.57 | 59.12 | 59.33 | 3,320 | +0.08(+0.14%) |
Jan 03, 2018 | 59.17 | 59.25 | 59.06 | 59.25 | 2,575 | +0.10(+0.17%) |
Jan 02, 2018 | 59.09 | 59.09 | 59.06 | 59.15 | 2,901 | +0.55(+0.94%) |
Dec 29, 2017 | 58.60 | 58.60 | 58.60 | 0 | +0.42(+0.72%) | |
Dec 28, 2017 | 58.48 | 58.48 | 58.17 | 58.18 | 641 | +0.50(+0.87%) |
Dec 27, 2017 | 57.57 | 57.74 | 57.57 | 57.68 | 2,409 | +0.61(+1.06%) |
Dec 26, 2017 | 57.07 | 57.07 | 57.07 | 57.07 | 315 | -0.63(-1.09%) |
Dec 22, 2017 | 57.73 | 57.73 | 57.70 | 57.70 | 514 | +0.14(+0.24%) |
Dec 21, 2017 | 57.63 | 57.63 | 57.16 | 57.56 | 942 | +0.12(+0.21%) |
Dec 20, 2017 | 57.65 | 57.65 | 57.35 | 57.44 | 3,328 | +0.09(+0.15%) |
Dec 19, 2017 | 56.97 | 57.35 | 56.95 | 57.35 | 10,719 | +0.57(+1.01%) |
Dec 18, 2017 | 56.53 | 57.01 | 56.41 | 56.78 | 9,375 | +1.03(+1.85%) |
Dec 15, 2017 | 55.81 | 55.81 | 55.67 | 55.75 | 1,789 | +0.18(+0.32%) |
Dec 14, 2017 | 55.57 | 55.57 | 55.57 | 55.57 | 700 | -0.02(-0.04%) |
Dec 13, 2017 | 55.42 | 55.59 | 55.42 | 55.59 | 767 | +0.57(+1.04%) |
Dec 12, 2017 | 54.81 | 55.02 | 54.80 | 55.02 | 2,452 | -0.46(-0.83%) |
Dec 11, 2017 | 55.58 | 55.58 | 55.48 | 55.48 | 3,212 | +0.36(+0.65%) |
Dec 08, 2017 | 55.12 | 55.12 | 55.12 | 55.12 | 87 | +0.00(+0.00%) |
Dec 07, 2017 | 55.12 | 55.27 | 55.12 | 55.12 | 2,871 | -0.07(-0.13%) |
Dec 06, 2017 | 54.81 | 55.19 | 54.81 | 55.19 | 902 | -0.16(-0.30%) |
Dec 05, 2017 | 55.69 | 55.69 | 55.35 | 55.35 | 980 | -0.16(-0.29%) |
Dec 04, 2017 | 55.92 | 56.02 | 55.52 | 55.52 | 2,172 | +0.21(+0.37%) |
Dec 01, 2017 | 56.38 | 56.38 | 55.14 | 55.31 | 911 | -0.42(-0.75%) |
Nov 30, 2017 | 55.59 | 55.73 | 55.59 | 55.73 | 3,546 | -0.08(-0.14%) |
Nov 29, 2017 | 55.84 | 55.93 | 55.60 | 55.81 | 9,413 | -0.27(-0.48%) |
Nov 28, 2017 | 56.00 | 56.12 | 55.77 | 56.08 | 8,654 | +0.60(+1.08%) |
Nov 27, 2017 | 55.76 | 55.76 | 55.47 | 55.48 | 3,441 | -0.46(-0.82%) |
Nov 24, 2017 | 56.20 | 56.20 | 55.94 | 55.94 | 1,727 | -0.16(-0.29%) |
Nov 22, 2017 | 56.01 | 56.10 | 56.01 | 56.10 | 520 | +0.12(+0.21%) |
Nov 21, 2017 | 56.05 | 56.05 | 55.94 | 55.98 | 1,677 | +0.64(+1.16%) |
Nov 20, 2017 | 55.33 | 55.34 | 55.33 | 55.34 | 303 | +0.16(+0.28%) |
Nov 17, 2017 | 55.25 | 55.31 | 55.07 | 55.18 | 1,840 | +0.21(+0.39%) |
Nov 16, 2017 | 54.68 | 55.02 | 54.68 | 54.97 | 1,821 | +0.89(+1.65%) |
Nov 15, 2017 | 54.08 | 54.08 | 53.96 | 54.08 | 828 | -0.24(-0.44%) |
Nov 14, 2017 | 54.30 | 54.32 | 54.30 | 54.32 | 505 | -0.20(-0.37%) |
Nov 13, 2017 | 55.80 | 55.80 | 54.46 | 54.52 | 1,553 | -0.19(-0.34%) |
Nov 10, 2017 | 54.70 | 54.70 | 54.70 | 54.70 | 87 | +0.00(+0.00%) |
Nov 09, 2017 | 54.90 | 54.90 | 54.70 | 54.70 | 2,166 | -0.39(-0.71%) |
Nov 08, 2017 | 54.88 | 55.09 | 54.88 | 55.09 | 1,133 | +0.23(+0.42%) |
Nov 07, 2017 | 54.86 | 54.86 | 54.78 | 54.86 | 733 | -0.39(-0.71%) |
Nov 06, 2017 | 54.97 | 55.25 | 54.95 | 55.25 | 4,192 | +0.29(+0.52%) |
Nov 03, 2017 | 55.15 | 55.15 | 54.94 | 54.96 | 1,081 | -0.32(-0.58%) |
Nov 02, 2017 | 55.12 | 55.28 | 54.95 | 55.28 | 1,017 | +0.17(+0.31%) |