Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.55 | 57.84 | 56.55 | 57.20 | 5,942,385 | +0.91(+1.62%) |
Jan 30, 2018 | 56.09 | 56.89 | 56.09 | 56.28 | 4,707,419 | -0.50(-0.88%) |
Jan 29, 2018 | 56.95 | 57.10 | 56.52 | 56.78 | 6,542,023 | -0.43(-0.76%) |
Jan 26, 2018 | 57.26 | 57.90 | 56.69 | 57.21 | 6,424,422 | +0.59(+1.05%) |
Jan 25, 2018 | 59.28 | 59.29 | 55.74 | 56.62 | 11,881,087 | -1.90(-3.25%) |
Jan 24, 2018 | 58.92 | 59.80 | 58.16 | 58.52 | 11,100,317 | -2.87(-4.67%) |
Jan 23, 2018 | 60.89 | 61.62 | 60.40 | 61.39 | 4,782,037 | +0.35(+0.57%) |
Jan 22, 2018 | 61.02 | 61.19 | 60.58 | 61.04 | 4,481,808 | -0.15(-0.25%) |
Jan 19, 2018 | 61.52 | 61.52 | 60.31 | 61.19 | 5,432,284 | -0.01(-0.02%) |
Jan 18, 2018 | 62.16 | 62.35 | 60.92 | 61.20 | 4,463,930 | -0.95(-1.53%) |
Jan 17, 2018 | 61.94 | 62.58 | 61.57 | 62.15 | 5,230,426 | +0.56(+0.92%) |
Jan 16, 2018 | 61.63 | 62.19 | 61.16 | 61.59 | 4,796,179 | +0.10(+0.17%) |
Jan 12, 2018 | 61.49 | 61.49 | 61.49 | 0 | +0.49(+0.80%) | |
Jan 11, 2018 | 59.86 | 61.66 | 59.56 | 61.00 | 5,690,409 | +1.77(+2.99%) |
Jan 10, 2018 | 58.81 | 59.65 | 58.59 | 59.23 | 7,653,271 | +0.55(+0.93%) |
Jan 09, 2018 | 59.53 | 59.93 | 58.56 | 58.68 | 8,266,392 | -1.52(-2.53%) |
Jan 08, 2018 | 60.38 | 60.54 | 59.69 | 60.21 | 4,839,707 | -0.30(-0.50%) |
Jan 05, 2018 | 61.05 | 61.09 | 60.10 | 60.51 | 3,360,055 | -0.36(-0.59%) |
Jan 04, 2018 | 61.15 | 61.16 | 60.34 | 60.86 | 4,421,760 | -0.20(-0.32%) |
Jan 03, 2018 | 62.20 | 62.27 | 60.77 | 61.06 | 5,321,837 | -1.30(-2.08%) |
Jan 02, 2018 | 62.00 | 62.44 | 61.73 | 62.36 | 4,030,302 | +0.79(+1.28%) |
Dec 29, 2017 | 61.57 | 61.57 | 61.57 | 0 | -0.40(-0.64%) | |
Dec 28, 2017 | 62.09 | 62.11 | 61.63 | 61.97 | 2,301,341 | -0.08(-0.14%) |
Dec 27, 2017 | 62.03 | 62.09 | 61.67 | 62.05 | 3,869,258 | -0.02(-0.03%) |
Dec 26, 2017 | 61.86 | 62.40 | 61.86 | 62.07 | 2,170,122 | +0.01(+0.02%) |
Dec 22, 2017 | 62.37 | 62.39 | 61.67 | 62.06 | 2,385,139 | -0.06(-0.09%) |
Dec 21, 2017 | 62.56 | 63.01 | 62.07 | 62.12 | 3,634,824 | -0.06(-0.09%) |
Dec 20, 2017 | 62.46 | 62.53 | 61.56 | 62.17 | 5,492,469 | +0.16(+0.26%) |
Dec 19, 2017 | 62.09 | 62.30 | 61.49 | 62.01 | 4,216,798 | +0.21(+0.33%) |
Dec 18, 2017 | 61.24 | 61.85 | 60.91 | 61.81 | 4,757,762 | +0.94(+1.55%) |
Dec 15, 2017 | 60.42 | 61.07 | 60.03 | 60.86 | 6,878,710 | +0.80(+1.33%) |
Dec 14, 2017 | 60.07 | 60.86 | 59.91 | 60.07 | 5,381,026 | +0.67(+1.12%) |
Dec 13, 2017 | 59.92 | 59.94 | 59.28 | 59.40 | 4,458,404 | -0.27(-0.46%) |
Dec 12, 2017 | 59.67 | 60.15 | 59.53 | 59.67 | 3,420,636 | +0.10(+0.17%) |
Dec 11, 2017 | 59.72 | 59.95 | 59.19 | 59.57 | 4,646,701 | -0.01(-0.02%) |
Dec 08, 2017 | 59.65 | 60.16 | 59.41 | 59.58 | 4,653,430 | +0.29(+0.49%) |
Dec 07, 2017 | 57.29 | 59.34 | 57.06 | 59.28 | 6,137,453 | +1.79(+3.11%) |
Dec 06, 2017 | 58.02 | 58.20 | 57.38 | 57.50 | 3,068,564 | -0.45(-0.77%) |
Dec 05, 2017 | 58.39 | 58.49 | 57.47 | 57.94 | 4,802,537 | -0.29(-0.50%) |
Dec 04, 2017 | 57.89 | 58.02 | 57.30 | 58.23 | 9,654,979 | +1.98(+3.52%) |
Dec 01, 2017 | 56.81 | 57.87 | 56.39 | 56.25 | 6,588,622 | -0.70(-1.24%) |
Nov 30, 2017 | 55.31 | 57.75 | 55.30 | 56.96 | 14,164,807 | +1.68(+3.04%) |
Nov 29, 2017 | 53.09 | 56.00 | 53.05 | 55.28 | 10,334,616 | +2.54(+4.82%) |
Nov 28, 2017 | 51.32 | 52.78 | 51.17 | 52.73 | 7,098,208 | +1.47(+2.88%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.16 | 51.26 | 3,333,014 | -0.51(-0.98%) |
Nov 24, 2017 | 51.66 | 51.94 | 51.57 | 51.77 | 1,463,585 | +0.05(+0.09%) |
Nov 22, 2017 | 51.90 | 52.15 | 51.56 | 51.72 | 3,470,299 | -0.32(-0.61%) |
Nov 21, 2017 | 51.32 | 52.09 | 51.27 | 52.04 | 4,287,683 | +0.73(+1.43%) |
Nov 20, 2017 | 51.49 | 51.56 | 50.88 | 51.31 | 4,350,231 | -0.06(-0.11%) |
Nov 17, 2017 | 51.64 | 51.79 | 50.98 | 51.36 | 3,306,902 | -0.53(-1.01%) |
Nov 16, 2017 | 51.65 | 52.10 | 51.31 | 51.89 | 4,829,518 | +0.60(+1.17%) |
Nov 15, 2017 | 50.37 | 51.45 | 49.76 | 51.29 | 5,214,599 | +0.83(+1.64%) |
Nov 14, 2017 | 49.72 | 50.56 | 49.68 | 50.46 | 3,260,831 | +0.47(+0.94%) |
Nov 13, 2017 | 50.11 | 50.21 | 49.55 | 49.99 | 3,176,367 | -0.23(-0.45%) |
Nov 10, 2017 | 50.13 | 50.45 | 49.98 | 50.22 | 2,647,923 | +0.03(+0.06%) |
Nov 09, 2017 | 50.43 | 50.83 | 50.01 | 50.19 | 4,150,590 | -0.52(-1.02%) |
Nov 08, 2017 | 50.45 | 51.04 | 50.19 | 50.71 | 3,295,046 | +0.13(+0.26%) |
Nov 07, 2017 | 51.26 | 51.26 | 50.51 | 50.57 | 3,490,668 | -0.61(-1.19%) |
Nov 06, 2017 | 50.78 | 51.78 | 50.78 | 51.18 | 3,934,497 | +0.36(+0.70%) |
Nov 03, 2017 | 50.69 | 50.93 | 50.33 | 50.83 | 3,256,902 | +0.14(+0.28%) |
Nov 02, 2017 | 50.70 | 50.78 | 50.18 | 50.69 | 3,281,462 | +0.00(+0.00%) |