Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.29 | 59.71 | 59.18 | 59.33 | 58,647 | +0.23(+0.39%) |
Jan 30, 2018 | 59.30 | 59.30 | 59.08 | 59.10 | 28,641 | -0.60(-1.00%) |
Jan 29, 2018 | 59.98 | 60.26 | 59.64 | 59.70 | 25,102 | -0.25(-0.42%) |
Jan 26, 2018 | 59.75 | 60.00 | 59.55 | 59.95 | 23,169 | +0.19(+0.32%) |
Jan 25, 2018 | 60.22 | 60.22 | 59.56 | 59.76 | 16,653 | -0.41(-0.68%) |
Jan 24, 2018 | 59.93 | 60.36 | 59.42 | 60.17 | 13,223 | +0.36(+0.61%) |
Jan 23, 2018 | 59.87 | 59.93 | 59.62 | 59.81 | 37,482 | -0.06(-0.10%) |
Jan 22, 2018 | 59.51 | 59.87 | 59.37 | 59.87 | 40,970 | +0.29(+0.48%) |
Jan 19, 2018 | 58.87 | 59.60 | 58.87 | 59.58 | 50,124 | +0.69(+1.18%) |
Jan 18, 2018 | 59.25 | 59.25 | 58.78 | 58.89 | 36,898 | -0.24(-0.40%) |
Jan 17, 2018 | 59.13 | 59.24 | 58.39 | 59.13 | 79,189 | +0.27(+0.46%) |
Jan 16, 2018 | 59.84 | 59.92 | 58.67 | 58.86 | 177,203 | -0.37(-0.62%) |
Jan 12, 2018 | 59.22 | 59.22 | 59.22 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.80 | 58.80 | 58.26 | 58.65 | 34,656 | +0.21(+0.37%) |
Jan 10, 2018 | 58.73 | 58.44 | 31,865 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.68 | 58.42 | 57.68 | 58.20 | 55,965 | +0.65(+1.14%) |
Jan 08, 2018 | 57.29 | 57.65 | 57.29 | 57.55 | 66,173 | +0.20(+0.35%) |
Jan 05, 2018 | 57.21 | 57.37 | 57.00 | 57.35 | 38,089 | +0.27(+0.47%) |
Jan 04, 2018 | 56.90 | 57.42 | 56.90 | 57.09 | 69,615 | +0.58(+1.03%) |
Jan 03, 2018 | 56.16 | 56.75 | 56.16 | 56.50 | 78,722 | +0.35(+0.62%) |
Jan 02, 2018 | 56.52 | 56.52 | 56.19 | 56.15 | 31,952 | -0.02(-0.03%) |
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.41 | 56.41 | 56.09 | 56.40 | 33,049 | +0.18(+0.32%) |
Dec 27, 2017 | 56.34 | 56.37 | 56.16 | 56.22 | 15,135 | -0.10(-0.17%) |
Dec 26, 2017 | 56.35 | 56.43 | 56.13 | 56.32 | 29,011 | -0.16(-0.29%) |
Dec 22, 2017 | 56.69 | 56.69 | 56.22 | 56.48 | 23,768 | -0.12(-0.21%) |
Dec 21, 2017 | 56.18 | 56.69 | 56.18 | 56.59 | 64,487 | +0.56(+1.01%) |
Dec 20, 2017 | 56.64 | 56.64 | 55.98 | 56.03 | 32,429 | -0.21(-0.37%) |
Dec 19, 2017 | 57.09 | 57.09 | 56.25 | 56.23 | 28,071 | -0.22(-0.39%) |
Dec 18, 2017 | 56.77 | 56.86 | 56.29 | 56.45 | 59,724 | +0.31(+0.56%) |
Dec 15, 2017 | 56.17 | 56.40 | 55.71 | 56.14 | 37,970 | +0.53(+0.95%) |
Dec 14, 2017 | 56.18 | 56.22 | 55.51 | 55.62 | 19,751 | -0.39(-0.70%) |
Dec 13, 2017 | 56.70 | 56.70 | 56.00 | 56.01 | 28,928 | -0.67(-1.18%) |
Dec 12, 2017 | 56.29 | 56.94 | 56.29 | 56.68 | 55,888 | +0.62(+1.11%) |
Dec 11, 2017 | 56.33 | 56.36 | 55.92 | 56.05 | 28,417 | -0.15(-0.27%) |
Dec 08, 2017 | 56.08 | 56.27 | 55.55 | 56.20 | 36,512 | +0.45(+0.82%) |
Dec 07, 2017 | 55.28 | 55.90 | 55.25 | 55.75 | 46,922 | +0.38(+0.69%) |
Dec 06, 2017 | 55.46 | 55.67 | 55.34 | 55.37 | 20,690 | -0.28(-0.50%) |
Dec 05, 2017 | 56.53 | 56.57 | 55.60 | 55.64 | 87,137 | -0.64(-1.14%) |
Dec 04, 2017 | 56.36 | 56.66 | 56.33 | 56.28 | 84,305 | +0.85(+1.53%) |
Dec 01, 2017 | 55.13 | 55.44 | 54.37 | 55.44 | 44,204 | +0.46(+0.84%) |
Nov 30, 2017 | 54.83 | 55.61 | 54.66 | 54.97 | 78,410 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.89 | 54.14 | 54.49 | 87,826 | +0.76(+1.41%) |
Nov 28, 2017 | 52.77 | 53.81 | 52.71 | 53.73 | 110,580 | +0.99(+1.88%) |
Nov 27, 2017 | 52.66 | 53.00 | 52.59 | 52.75 | 32,470 | +0.06(+0.12%) |
Nov 24, 2017 | 52.84 | 52.86 | 52.67 | 52.68 | 13,526 | +0.03(+0.05%) |
Nov 22, 2017 | 53.03 | 53.03 | 52.60 | 52.66 | 39,309 | -0.25(-0.48%) |
Nov 21, 2017 | 52.64 | 52.97 | 52.64 | 52.91 | 9,597 | +0.44(+0.84%) |
Nov 20, 2017 | 51.85 | 52.53 | 51.85 | 52.47 | 10,414 | +0.69(+1.33%) |
Nov 17, 2017 | 51.62 | 51.88 | 51.58 | 51.78 | 6,625 | +0.01(+0.02%) |
Nov 16, 2017 | 51.80 | 51.96 | 51.68 | 51.77 | 14,614 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.82 | 51.16 | 51.49 | 42,564 | -0.20(-0.38%) |
Nov 14, 2017 | 51.57 | 51.71 | 51.42 | 51.68 | 6,803 | -0.13(-0.26%) |
Nov 13, 2017 | 51.14 | 51.86 | 51.14 | 51.82 | 11,692 | +0.38(+0.75%) |
Nov 10, 2017 | 51.40 | 51.54 | 51.39 | 51.43 | 9,190 | +0.05(+0.10%) |
Nov 09, 2017 | 51.11 | 51.38 | 50.84 | 51.38 | 16,377 | +0.02(+0.03%) |
Nov 08, 2017 | 51.02 | 51.45 | 51.02 | 51.36 | 19,902 | +0.26(+0.51%) |
Nov 07, 2017 | 51.91 | 51.92 | 51.03 | 51.10 | 10,050 | -0.55(-1.07%) |
Nov 06, 2017 | 51.62 | 51.72 | 51.46 | 51.66 | 13,594 | -0.07(-0.14%) |
Nov 03, 2017 | 52.09 | 52.09 | 51.60 | 51.73 | 6,017 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.25 | 51.35 | 52.17 | 15,051 | +0.83(+1.62%) |