Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.85 | 60.12 | 59.26 | 59.56 | 162,743 | -0.25(-0.42%) |
Jan 30, 2018 | 59.70 | 60.04 | 59.24 | 59.81 | 221,755 | -0.17(-0.28%) |
Jan 29, 2018 | 61.11 | 61.15 | 59.88 | 59.98 | 138,334 | -1.19(-1.95%) |
Jan 26, 2018 | 61.08 | 61.57 | 61.01 | 61.17 | 97,135 | +0.11(+0.18%) |
Jan 25, 2018 | 61.20 | 61.39 | 60.36 | 61.06 | 339,217 | -0.06(-0.10%) |
Jan 24, 2018 | 61.59 | 61.59 | 60.82 | 61.12 | 168,729 | -0.59(-0.96%) |
Jan 23, 2018 | 62.23 | 62.29 | 60.95 | 61.71 | 382,226 | -0.51(-0.82%) |
Jan 22, 2018 | 62.31 | 62.59 | 61.96 | 62.22 | 238,850 | +0.23(+0.37%) |
Jan 19, 2018 | 61.84 | 62.14 | 61.38 | 61.99 | 96,878 | +0.28(+0.45%) |
Jan 18, 2018 | 61.70 | 61.99 | 61.51 | 61.71 | 102,012 | -0.05(-0.08%) |
Jan 17, 2018 | 61.26 | 61.98 | 61.26 | 61.76 | 112,351 | +0.51(+0.83%) |
Jan 16, 2018 | 61.00 | 61.79 | 61.00 | 61.25 | 229,982 | +0.54(+0.89%) |
Jan 15, 2018 | 60.40 | 60.77 | 59.86 | 60.71 | 50,438 | +0.22(+0.36%) |
Jan 12, 2018 | 59.62 | 60.81 | 59.61 | 60.49 | 119,551 | +0.72(+1.20%) |
Jan 11, 2018 | 59.52 | 59.97 | 59.18 | 59.77 | 233,854 | +0.25(+0.42%) |
Jan 10, 2018 | 59.78 | 59.97 | 59.20 | 59.52 | 122,345 | -0.26(-0.43%) |
Jan 09, 2018 | 59.61 | 60.32 | 58.58 | 59.78 | 181,418 | +0.33(+0.56%) |
Jan 08, 2018 | 59.99 | 59.99 | 59.30 | 59.45 | 110,032 | -0.44(-0.73%) |
Jan 05, 2018 | 60.20 | 60.20 | 59.63 | 59.89 | 91,185 | -0.15(-0.25%) |
Jan 04, 2018 | 59.70 | 60.91 | 59.70 | 60.04 | 126,126 | +0.34(+0.57%) |
Jan 03, 2018 | 59.54 | 59.77 | 59.25 | 59.70 | 80,151 | +0.09(+0.15%) |
Jan 02, 2018 | 60.10 | 60.10 | 59.23 | 59.61 | 88,848 | -0.30(-0.50%) |
Dec 29, 2017 | 59.91 | 59.91 | 59.91 | 0 | +0.35(+0.59%) | |
Dec 28, 2017 | 59.85 | 59.85 | 59.39 | 59.56 | 77,975 | -0.45(-0.75%) |
Dec 27, 2017 | 59.38 | 60.03 | 59.36 | 60.01 | 56,510 | +0.63(+1.06%) |
Dec 22, 2017 | 59.76 | 59.89 | 59.32 | 59.38 | 87,758 | -0.37(-0.62%) |
Dec 21, 2017 | 59.89 | 60.48 | 59.60 | 59.75 | 108,412 | -0.03(-0.05%) |
Dec 20, 2017 | 59.70 | 59.93 | 59.32 | 59.78 | 99,769 | +0.28(+0.47%) |
Dec 19, 2017 | 58.99 | 59.80 | 58.80 | 59.50 | 175,342 | +0.79(+1.35%) |
Dec 18, 2017 | 59.07 | 59.36 | 58.59 | 58.71 | 105,465 | -0.18(-0.31%) |
Dec 15, 2017 | 58.38 | 59.03 | 58.37 | 58.89 | 149,803 | +0.69(+1.19%) |
Dec 14, 2017 | 57.65 | 58.42 | 57.65 | 58.20 | 171,231 | +0.55(+0.95%) |
Dec 13, 2017 | 58.70 | 59.26 | 57.42 | 57.65 | 370,733 | -1.04(-1.77%) |
Dec 12, 2017 | 59.08 | 59.17 | 58.69 | 58.69 | 73,494 | -0.20(-0.34%) |
Dec 11, 2017 | 59.31 | 59.56 | 58.66 | 58.89 | 91,533 | -0.46(-0.78%) |
Dec 08, 2017 | 58.84 | 59.65 | 58.84 | 59.35 | 130,059 | +0.85(+1.45%) |
Dec 07, 2017 | 59.13 | 59.56 | 58.00 | 58.50 | 547,128 | -0.75(-1.27%) |
Dec 06, 2017 | 59.34 | 59.75 | 59.20 | 59.25 | 123,692 | -0.07(-0.12%) |
Dec 05, 2017 | 59.33 | 59.75 | 59.00 | 59.32 | 256,811 | +0.12(+0.20%) |
Dec 04, 2017 | 59.14 | 59.70 | 59.00 | 59.20 | 123,824 | +0.33(+0.56%) |
Dec 01, 2017 | 60.00 | 60.00 | 58.81 | 58.87 | 188,873 | -0.98(-1.64%) |
Nov 30, 2017 | 59.19 | 60.18 | 59.02 | 59.85 | 254,844 | +0.79(+1.34%) |
Nov 29, 2017 | 59.23 | 59.52 | 59.03 | 59.06 | 194,699 | -0.10(-0.17%) |
Nov 28, 2017 | 58.91 | 59.15 | 58.65 | 59.16 | 130,420 | +0.51(+0.87%) |
Nov 27, 2017 | 58.12 | 59.00 | 58.04 | 58.65 | 116,837 | +0.30(+0.51%) |
Nov 24, 2017 | 58.04 | 58.83 | 58.04 | 58.35 | 47,273 | +0.35(+0.60%) |
Nov 23, 2017 | 58.21 | 58.35 | 57.96 | 58.00 | 41,690 | -0.21(-0.36%) |
Nov 22, 2017 | 58.30 | 58.67 | 58.02 | 58.21 | 194,831 | -0.04(-0.07%) |
Nov 21, 2017 | 58.28 | 58.48 | 57.80 | 58.25 | 211,675 | +0.25(+0.43%) |
Nov 20, 2017 | 58.05 | 58.58 | 57.89 | 58.00 | 173,217 | +0.31(+0.54%) |
Nov 17, 2017 | 57.47 | 57.83 | 57.29 | 57.69 | 114,032 | +0.11(+0.19%) |
Nov 16, 2017 | 57.52 | 57.86 | 56.76 | 57.58 | 267,005 | +0.11(+0.19%) |
Nov 15, 2017 | 58.01 | 58.02 | 57.34 | 57.47 | 339,558 | -0.72(-1.24%) |
Nov 14, 2017 | 58.78 | 58.86 | 58.17 | 58.19 | 160,396 | -0.67(-1.14%) |
Nov 13, 2017 | 58.58 | 59.19 | 58.29 | 58.86 | 107,411 | +0.03(+0.05%) |
Nov 10, 2017 | 59.25 | 59.57 | 58.47 | 58.83 | 182,295 | -0.40(-0.68%) |
Nov 09, 2017 | 58.01 | 59.37 | 58.01 | 59.23 | 167,596 | +1.33(+2.30%) |
Nov 08, 2017 | 57.65 | 58.19 | 57.53 | 57.90 | 120,606 | +0.11(+0.19%) |
Nov 07, 2017 | 57.28 | 57.92 | 57.23 | 57.79 | 109,303 | +0.44(+0.77%) |
Nov 06, 2017 | 57.27 | 57.48 | 56.67 | 57.35 | 222,370 | +0.08(+0.14%) |
Nov 03, 2017 | 57.34 | 57.53 | 57.13 | 57.27 | 145,405 | -0.01(-0.02%) |
Nov 02, 2017 | 57.61 | 57.99 | 57.24 | 57.28 | 169,627 | -0.48(-0.83%) |