Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.19 | 57.65 | 56.80 | 56.87 | 188,983 | -0.07(-0.12%) |
Jan 30, 2018 | 57.05 | 57.43 | 56.65 | 56.93 | 195,059 | -0.65(-1.12%) |
Jan 29, 2018 | 57.88 | 58.40 | 57.56 | 57.58 | 108,526 | -0.66(-1.13%) |
Jan 26, 2018 | 58.79 | 59.20 | 57.85 | 58.23 | 252,373 | -0.42(-0.72%) |
Jan 25, 2018 | 57.92 | 58.75 | 56.99 | 58.66 | 412,378 | +0.81(+1.39%) |
Jan 24, 2018 | 58.69 | 58.87 | 57.76 | 57.85 | 203,435 | -0.58(-0.99%) |
Jan 23, 2018 | 58.33 | 58.91 | 57.76 | 58.43 | 139,192 | +0.11(+0.19%) |
Jan 22, 2018 | 59.06 | 60.70 | 58.32 | 58.32 | 170,900 | -0.60(-1.02%) |
Jan 19, 2018 | 57.30 | 59.89 | 57.21 | 58.92 | 333,434 | +1.87(+3.28%) |
Jan 18, 2018 | 58.58 | 58.58 | 56.73 | 57.05 | 406,969 | +0.71(+1.26%) |
Jan 17, 2018 | 56.20 | 56.46 | 55.27 | 56.33 | 235,925 | +0.23(+0.42%) |
Jan 16, 2018 | 56.67 | 56.76 | 55.61 | 56.10 | 194,649 | -0.59(-1.04%) |
Jan 12, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.05(+0.08%) | |
Jan 11, 2018 | 55.82 | 57.05 | 55.82 | 56.64 | 573,039 | +1.19(+2.15%) |
Jan 10, 2018 | 55.56 | 55.82 | 55.27 | 55.45 | 260,528 | -0.24(-0.44%) |
Jan 09, 2018 | 56.55 | 56.84 | 55.57 | 55.70 | 171,182 | -0.69(-1.23%) |
Jan 08, 2018 | 55.12 | 56.77 | 54.71 | 56.39 | 593,355 | +1.95(+3.58%) |
Jan 05, 2018 | 54.17 | 55.12 | 53.70 | 54.44 | 135,267 | +0.49(+0.90%) |
Jan 04, 2018 | 54.17 | 54.57 | 53.49 | 53.95 | 104,167 | -0.07(-0.12%) |
Jan 03, 2018 | 54.05 | 54.51 | 53.84 | 54.02 | 82,017 | -0.08(-0.16%) |
Jan 02, 2018 | 54.10 | 54.23 | 53.53 | 54.10 | 111,932 | +0.30(+0.56%) |
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.36 | 54.44 | 53.59 | 54.39 | 115,618 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.67 | 54.03 | 54.42 | 93,062 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.53 | 53.76 | 53.95 | 110,164 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.09 | 53.04 | 54.04 | 103,772 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,448 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,017 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.36 | 52.11 | 53.56 | 156,403 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,975 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,892 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.20 | 153,751 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.83 | 53.12 | 54.13 | 152,178 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,949 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,135 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.21 | 146,914 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,700 | +0.77(+1.43%) |
Dec 06, 2017 | 53.48 | 54.10 | 53.17 | 53.86 | 128,446 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,676 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.08 | 261,160 | +0.76(+1.42%) |
Dec 01, 2017 | 53.30 | 53.47 | 52.11 | 53.32 | 142,304 | +0.02(+0.04%) |
Nov 30, 2017 | 52.69 | 53.48 | 52.35 | 53.30 | 313,005 | +0.91(+1.73%) |
Nov 29, 2017 | 52.11 | 52.54 | 51.98 | 52.39 | 257,267 | +0.40(+0.77%) |
Nov 28, 2017 | 51.61 | 52.64 | 51.50 | 51.99 | 234,528 | +0.51(+0.98%) |
Nov 27, 2017 | 51.30 | 52.94 | 51.16 | 51.48 | 155,560 | +0.18(+0.35%) |
Nov 24, 2017 | 51.57 | 51.99 | 50.86 | 51.30 | 40,250 | -0.11(-0.22%) |
Nov 22, 2017 | 51.57 | 54.59 | 51.41 | 51.42 | 66,445 | -0.09(-0.18%) |
Nov 21, 2017 | 51.50 | 51.74 | 51.21 | 51.51 | 164,085 | +0.35(+0.68%) |
Nov 20, 2017 | 50.90 | 51.22 | 50.76 | 51.16 | 79,852 | +0.30(+0.59%) |
Nov 17, 2017 | 50.95 | 51.61 | 50.68 | 50.86 | 87,674 | -0.47(-0.91%) |
Nov 16, 2017 | 51.04 | 51.47 | 46.59 | 51.33 | 96,821 | +0.47(+0.92%) |
Nov 15, 2017 | 51.58 | 51.71 | 50.80 | 50.86 | 63,056 | -0.95(-1.84%) |
Nov 14, 2017 | 51.61 | 52.08 | 51.47 | 51.82 | 84,720 | -0.01(-0.02%) |
Nov 13, 2017 | 51.84 | 52.16 | 51.68 | 51.83 | 119,938 | -0.05(-0.09%) |
Nov 10, 2017 | 52.05 | 52.55 | 51.78 | 51.87 | 91,551 | -0.21(-0.41%) |
Nov 09, 2017 | 52.22 | 52.62 | 51.67 | 52.09 | 76,614 | -0.41(-0.78%) |
Nov 08, 2017 | 52.64 | 52.71 | 52.04 | 52.50 | 118,054 | -0.47(-0.88%) |
Nov 07, 2017 | 53.38 | 53.54 | 52.55 | 52.97 | 103,644 | -0.50(-0.94%) |
Nov 06, 2017 | 53.51 | 53.95 | 52.76 | 53.47 | 81,585 | -0.07(-0.12%) |
Nov 03, 2017 | 53.75 | 53.96 | 53.11 | 53.54 | 89,860 | -0.22(-0.42%) |
Nov 02, 2017 | 53.14 | 53.88 | 52.83 | 53.76 | 72,295 | +0.42(+0.79%) |