Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.22 | 60.44 | 59.68 | 60.01 | 1,192,438 | +0.48(+0.81%) |
Jan 30, 2018 | 59.85 | 59.97 | 59.44 | 59.52 | 1,997,625 | -1.21(-1.99%) |
Jan 29, 2018 | 60.60 | 61.16 | 60.01 | 60.73 | 1,666,374 | -0.09(-0.14%) |
Jan 26, 2018 | 59.73 | 60.83 | 59.70 | 60.82 | 1,709,199 | +1.88(+3.20%) |
Jan 25, 2018 | 60.63 | 60.78 | 58.93 | 58.93 | 2,310,357 | -1.04(-1.74%) |
Jan 24, 2018 | 60.75 | 60.95 | 59.55 | 59.98 | 3,081,157 | -1.41(-2.29%) |
Jan 23, 2018 | 61.18 | 61.39 | 60.96 | 61.38 | 1,501,691 | +0.49(+0.80%) |
Jan 22, 2018 | 60.56 | 60.91 | 60.27 | 60.89 | 1,278,627 | +0.45(+0.74%) |
Jan 19, 2018 | 60.65 | 60.75 | 60.09 | 60.44 | 1,218,049 | +0.06(+0.10%) |
Jan 18, 2018 | 60.09 | 60.68 | 60.02 | 60.38 | 3,241,865 | +0.27(+0.45%) |
Jan 17, 2018 | 58.96 | 60.19 | 58.90 | 60.11 | 1,165,232 | +1.69(+2.90%) |
Jan 16, 2018 | 58.72 | 59.10 | 58.08 | 58.42 | 1,499,557 | +0.19(+0.33%) |
Jan 12, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.31(+0.54%) | |
Jan 11, 2018 | 57.75 | 57.94 | 57.52 | 57.91 | 1,065,849 | +0.34(+0.60%) |
Jan 10, 2018 | 57.57 | 2,080,623 | -0.70(-1.20%) | |||
Jan 09, 2018 | 59.00 | 59.00 | 58.20 | 58.27 | 1,500,695 | -0.58(-0.98%) |
Jan 08, 2018 | 58.43 | 59.03 | 58.24 | 58.85 | 1,662,845 | +0.46(+0.79%) |
Jan 05, 2018 | 58.32 | 58.63 | 57.98 | 58.39 | 1,199,579 | +0.33(+0.57%) |
Jan 04, 2018 | 58.16 | 58.25 | 57.59 | 58.06 | 1,367,933 | +0.33(+0.56%) |
Jan 03, 2018 | 57.05 | 57.75 | 56.92 | 57.73 | 1,359,867 | +0.99(+1.75%) |
Jan 02, 2018 | 55.54 | 56.76 | 55.47 | 56.74 | 2,930,817 | +1.50(+2.71%) |
Dec 29, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.57(-1.03%) | |
Dec 28, 2017 | 55.83 | 55.95 | 55.71 | 55.81 | 808,457 | +0.16(+0.28%) |
Dec 27, 2017 | 55.48 | 55.94 | 55.41 | 55.66 | 814,061 | +0.18(+0.32%) |
Dec 26, 2017 | 55.33 | 55.53 | 55.01 | 55.48 | 696,830 | -0.56(-1.00%) |
Dec 22, 2017 | 55.87 | 56.06 | 55.66 | 56.04 | 899,607 | -0.03(-0.06%) |
Dec 21, 2017 | 56.85 | 56.85 | 55.99 | 56.07 | 1,794,248 | -0.60(-1.06%) |
Dec 20, 2017 | 56.85 | 56.92 | 56.18 | 56.67 | 1,375,277 | +0.41(+0.73%) |
Dec 19, 2017 | 56.31 | 56.47 | 55.97 | 56.26 | 2,334,938 | -0.13(-0.23%) |
Dec 18, 2017 | 55.88 | 56.41 | 55.59 | 56.39 | 3,577,229 | +1.18(+2.14%) |
Dec 15, 2017 | 54.63 | 55.34 | 54.33 | 55.20 | 3,468,268 | +0.85(+1.57%) |
Dec 14, 2017 | 54.44 | 54.71 | 54.22 | 54.35 | 911,654 | -0.06(-0.10%) |
Dec 13, 2017 | 54.60 | 54.89 | 54.37 | 54.41 | 1,005,075 | -0.01(-0.02%) |
Dec 12, 2017 | 54.83 | 54.83 | 54.35 | 54.42 | 1,340,812 | -0.54(-0.98%) |
Dec 11, 2017 | 54.71 | 55.09 | 54.56 | 54.95 | 5,381,193 | +0.33(+0.60%) |
Dec 08, 2017 | 55.53 | 55.56 | 54.57 | 54.62 | 2,015,733 | -0.28(-0.52%) |
Dec 07, 2017 | 54.78 | 55.08 | 54.55 | 54.91 | 2,991,533 | +0.53(+0.97%) |
Dec 06, 2017 | 53.67 | 54.47 | 53.44 | 54.38 | 2,225,549 | +0.18(+0.32%) |
Dec 05, 2017 | 53.89 | 55.19 | 53.49 | 54.20 | 5,475,551 | +0.04(+0.08%) |
Dec 04, 2017 | 56.15 | 56.22 | 53.82 | 54.16 | 5,009,131 | -1.33(-2.40%) |
Dec 01, 2017 | 55.57 | 55.82 | 54.96 | 55.49 | 5,001,096 | -0.61(-1.08%) |
Nov 30, 2017 | 56.41 | 56.66 | 55.75 | 56.10 | 4,402,030 | +0.30(+0.54%) |
Nov 29, 2017 | 58.31 | 58.32 | 55.23 | 55.80 | 5,717,942 | -2.57(-4.41%) |
Nov 28, 2017 | 58.58 | 58.58 | 58.01 | 58.37 | 2,021,245 | +0.03(+0.04%) |
Nov 27, 2017 | 58.73 | 58.73 | 58.25 | 58.35 | 1,735,670 | -0.74(-1.25%) |
Nov 24, 2017 | 58.81 | 59.13 | 58.73 | 59.09 | 571,152 | +0.53(+0.90%) |
Nov 22, 2017 | 59.13 | 59.13 | 58.47 | 58.56 | 1,234,688 | -0.36(-0.61%) |
Nov 21, 2017 | 58.63 | 58.99 | 58.52 | 58.92 | 3,694,291 | +0.67(+1.14%) |
Nov 20, 2017 | 57.89 | 58.35 | 57.74 | 58.25 | 1,838,067 | +0.69(+1.19%) |
Nov 17, 2017 | 58.16 | 58.17 | 57.47 | 57.57 | 1,935,292 | -0.25(-0.44%) |
Nov 16, 2017 | 57.21 | 58.06 | 57.21 | 57.82 | 1,122,414 | +0.85(+1.49%) |
Nov 15, 2017 | 57.08 | 57.21 | 56.51 | 56.97 | 1,205,420 | -0.52(-0.90%) |
Nov 14, 2017 | 57.43 | 57.65 | 57.06 | 57.49 | 818,104 | -0.05(-0.09%) |
Nov 13, 2017 | 57.15 | 57.60 | 57.07 | 57.54 | 1,342,169 | +0.17(+0.29%) |
Nov 10, 2017 | 57.19 | 57.41 | 57.03 | 57.37 | 1,196,035 | +0.38(+0.66%) |
Nov 09, 2017 | 57.66 | 57.66 | 56.30 | 57.00 | 3,386,059 | -1.16(-2.00%) |
Nov 08, 2017 | 57.92 | 58.21 | 57.69 | 58.16 | 1,235,300 | +0.19(+0.32%) |
Nov 07, 2017 | 57.96 | 58.11 | 57.58 | 57.97 | 1,332,526 | -0.05(-0.09%) |
Nov 06, 2017 | 57.77 | 58.05 | 57.36 | 58.03 | 3,135,219 | +0.81(+1.41%) |
Nov 03, 2017 | 56.50 | 57.22 | 56.03 | 57.22 | 2,751,653 | +0.99(+1.77%) |
Nov 02, 2017 | 56.05 | 56.37 | 55.62 | 56.22 | 4,202,435 | +0.28(+0.49%) |