Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.85 | 66.92 | 64.85 | 65.54 | 1,036,461 | +0.79(+1.22%) |
Jan 30, 2018 | 66.90 | 67.00 | 64.47 | 64.75 | 1,846,812 | -3.19(-4.70%) |
Jan 29, 2018 | 67.37 | 68.70 | 67.17 | 67.94 | 1,078,853 | +0.36(+0.53%) |
Jan 26, 2018 | 67.84 | 68.90 | 67.12 | 67.58 | 1,296,296 | -0.03(-0.04%) |
Jan 25, 2018 | 66.55 | 68.67 | 65.44 | 67.61 | 1,940,048 | +1.83(+2.78%) |
Jan 24, 2018 | 66.76 | 67.19 | 64.55 | 65.78 | 1,754,365 | -1.24(-1.85%) |
Jan 23, 2018 | 65.32 | 67.74 | 65.10 | 67.02 | 1,825,449 | +1.37(+2.09%) |
Jan 22, 2018 | 63.09 | 66.08 | 63.03 | 65.65 | 2,351,673 | +3.27(+5.24%) |
Jan 19, 2018 | 61.90 | 62.64 | 61.37 | 62.38 | 1,227,500 | +0.54(+0.87%) |
Jan 18, 2018 | 61.31 | 62.96 | 60.60 | 61.84 | 1,504,960 | +0.67(+1.10%) |
Jan 17, 2018 | 60.32 | 61.69 | 60.10 | 61.17 | 1,198,624 | +1.02(+1.70%) |
Jan 16, 2018 | 61.65 | 62.85 | 59.26 | 60.15 | 2,035,089 | -1.37(-2.23%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +2.53(+4.29%) | |
Jan 11, 2018 | 59.16 | 60.00 | 57.66 | 58.99 | 1,633,768 | -0.15(-0.25%) |
Jan 10, 2018 | 59.50 | 59.14 | 2,185,922 | +2.99(+5.33%) | ||
Jan 09, 2018 | 53.87 | 56.75 | 53.17 | 56.15 | 2,309,507 | +2.13(+3.94%) |
Jan 08, 2018 | 54.75 | 56.00 | 52.35 | 54.02 | 3,619,499 | -0.85(-1.55%) |
Jan 05, 2018 | 58.22 | 58.22 | 54.20 | 54.87 | 3,110,688 | -2.94(-5.09%) |
Jan 04, 2018 | 59.62 | 59.95 | 57.58 | 57.81 | 1,874,697 | -0.74(-1.26%) |
Jan 03, 2018 | 58.59 | 59.00 | 57.62 | 58.55 | 1,657,238 | +0.30(+0.52%) |
Jan 02, 2018 | 55.87 | 58.47 | 55.12 | 58.25 | 2,885,522 | +2.61(+4.69%) |
Dec 29, 2017 | 55.64 | 55.64 | 55.64 | 0 | -0.97(-1.71%) | |
Dec 28, 2017 | 56.70 | 57.09 | 56.28 | 56.61 | 753,894 | -0.14(-0.25%) |
Dec 27, 2017 | 56.79 | 57.31 | 56.20 | 56.75 | 941,465 | +0.24(+0.42%) |
Dec 26, 2017 | 55.95 | 56.88 | 55.95 | 56.51 | 981,574 | +0.54(+0.96%) |
Dec 22, 2017 | 55.22 | 56.82 | 55.15 | 55.97 | 1,318,856 | +0.70(+1.27%) |
Dec 21, 2017 | 54.99 | 56.10 | 54.48 | 55.27 | 1,179,973 | +0.22(+0.40%) |
Dec 20, 2017 | 54.38 | 55.52 | 53.95 | 55.05 | 1,287,489 | +0.84(+1.55%) |
Dec 19, 2017 | 54.01 | 55.29 | 53.64 | 54.21 | 1,274,052 | +0.12(+0.22%) |
Dec 18, 2017 | 52.82 | 54.00 | 52.67 | 54.09 | 1,540,998 | +1.49(+2.83%) |
Dec 15, 2017 | 53.71 | 54.05 | 52.10 | 52.60 | 2,403,598 | -1.05(-1.96%) |
Dec 14, 2017 | 54.06 | 54.44 | 53.20 | 53.65 | 1,153,374 | -0.44(-0.81%) |
Dec 13, 2017 | 52.92 | 54.40 | 51.65 | 54.09 | 1,781,569 | +1.05(+1.98%) |
Dec 12, 2017 | 54.97 | 55.05 | 52.41 | 53.04 | 1,759,644 | -1.22(-2.25%) |
Dec 11, 2017 | 54.36 | 54.86 | 53.14 | 54.26 | 2,467,218 | +0.00(+0.00%) |
Dec 08, 2017 | 54.44 | 55.45 | 53.91 | 54.26 | 1,384,117 | +0.54(+1.01%) |
Dec 07, 2017 | 52.71 | 54.36 | 52.53 | 53.72 | 1,570,484 | +1.16(+2.21%) |
Dec 06, 2017 | 52.29 | 52.96 | 51.39 | 52.56 | 1,155,002 | +0.21(+0.40%) |
Dec 05, 2017 | 54.20 | 55.08 | 52.03 | 52.35 | 1,257,174 | -1.94(-3.57%) |
Dec 04, 2017 | 56.05 | 56.51 | 54.03 | 54.29 | 1,227,552 | -0.96(-1.74%) |
Dec 01, 2017 | 56.29 | 56.89 | 55.45 | 55.25 | 1,714,852 | -0.42(-0.75%) |
Nov 30, 2017 | 53.99 | 56.71 | 53.70 | 55.67 | 1,857,672 | +1.93(+3.59%) |
Nov 29, 2017 | 55.41 | 56.28 | 53.50 | 53.74 | 1,579,012 | -2.01(-3.61%) |
Nov 28, 2017 | 55.71 | 55.99 | 54.20 | 55.75 | 984,507 | +0.29(+0.52%) |
Nov 27, 2017 | 56.69 | 57.14 | 55.45 | 55.46 | 1,298,194 | -1.15(-2.03%) |
Nov 24, 2017 | 56.22 | 56.70 | 56.04 | 56.61 | 365,469 | +0.39(+0.69%) |
Nov 22, 2017 | 56.09 | 56.50 | 55.60 | 56.22 | 1,363,850 | +0.37(+0.66%) |
Nov 21, 2017 | 56.49 | 57.16 | 55.62 | 55.85 | 1,383,913 | -0.37(-0.66%) |
Nov 20, 2017 | 55.81 | 56.69 | 55.71 | 56.22 | 1,692,517 | +0.11(+0.20%) |
Nov 17, 2017 | 54.87 | 56.30 | 54.75 | 56.11 | 1,526,554 | +1.07(+1.94%) |
Nov 16, 2017 | 54.81 | 55.51 | 54.20 | 55.04 | 1,502,025 | +0.57(+1.05%) |
Nov 15, 2017 | 53.96 | 55.25 | 53.20 | 54.47 | 1,435,561 | -0.32(-0.58%) |
Nov 14, 2017 | 54.59 | 55.43 | 53.75 | 54.79 | 1,643,013 | +0.30(+0.55%) |
Nov 13, 2017 | 53.99 | 55.51 | 53.54 | 54.49 | 1,629,965 | +0.33(+0.61%) |
Nov 10, 2017 | 51.94 | 54.31 | 51.86 | 54.16 | 2,421,958 | +1.99(+3.81%) |
Nov 09, 2017 | 52.09 | 52.58 | 50.51 | 52.17 | 4,130,127 | -0.27(-0.51%) |
Nov 08, 2017 | 54.35 | 54.66 | 52.41 | 52.44 | 3,624,092 | -3.41(-6.11%) |
Nov 07, 2017 | 56.00 | 57.57 | 55.66 | 55.85 | 1,437,127 | +0.33(+0.59%) |
Nov 06, 2017 | 53.78 | 57.29 | 53.70 | 55.52 | 3,161,313 | +2.06(+3.85%) |
Nov 03, 2017 | 51.28 | 54.42 | 51.20 | 53.46 | 2,515,503 | +2.42(+4.74%) |
Nov 02, 2017 | 49.03 | 51.23 | 48.77 | 51.04 | 1,443,586 | +1.65(+3.34%) |