Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.30 | 59.72 | 59.19 | 59.34 | 58,638 | +0.23(+0.39%) |
Jan 30, 2018 | 59.30 | 59.30 | 59.09 | 59.11 | 28,637 | -0.60(-1.00%) |
Jan 29, 2018 | 59.98 | 60.27 | 59.65 | 59.71 | 25,098 | -0.25(-0.42%) |
Jan 26, 2018 | 59.76 | 60.01 | 59.55 | 59.96 | 23,165 | +0.19(+0.32%) |
Jan 25, 2018 | 60.23 | 60.23 | 59.56 | 59.77 | 16,651 | -0.41(-0.68%) |
Jan 24, 2018 | 59.94 | 60.37 | 59.43 | 60.18 | 13,222 | +0.36(+0.61%) |
Jan 23, 2018 | 59.88 | 59.94 | 59.63 | 59.81 | 37,477 | -0.06(-0.10%) |
Jan 22, 2018 | 59.52 | 59.88 | 59.37 | 59.88 | 40,964 | +0.29(+0.48%) |
Jan 19, 2018 | 58.88 | 59.61 | 58.88 | 59.59 | 50,117 | +0.69(+1.18%) |
Jan 18, 2018 | 59.26 | 59.26 | 58.78 | 58.90 | 36,893 | -0.24(-0.40%) |
Jan 17, 2018 | 59.13 | 59.25 | 58.40 | 59.13 | 79,178 | +0.27(+0.46%) |
Jan 16, 2018 | 59.85 | 59.93 | 58.68 | 58.87 | 177,178 | -0.37(-0.62%) |
Jan 12, 2018 | 59.23 | 59.23 | 59.23 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.81 | 58.81 | 58.27 | 58.66 | 34,651 | +0.21(+0.37%) |
Jan 10, 2018 | 58.74 | 58.44 | 31,860 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.69 | 58.43 | 57.69 | 58.21 | 55,957 | +0.65(+1.14%) |
Jan 08, 2018 | 57.30 | 57.66 | 57.30 | 57.56 | 66,163 | +0.20(+0.35%) |
Jan 05, 2018 | 57.22 | 57.38 | 57.00 | 57.36 | 38,084 | +0.27(+0.47%) |
Jan 04, 2018 | 56.91 | 57.42 | 56.91 | 57.09 | 69,605 | +0.58(+1.03%) |
Jan 03, 2018 | 56.17 | 56.76 | 56.17 | 56.51 | 78,711 | +0.35(+0.62%) |
Jan 02, 2018 | 56.53 | 56.53 | 56.20 | 56.16 | 31,947 | -0.02(-0.03%) |
Dec 29, 2017 | 56.18 | 56.18 | 56.18 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.42 | 56.42 | 56.10 | 56.40 | 33,045 | +0.18(+0.32%) |
Dec 27, 2017 | 56.35 | 56.38 | 56.17 | 56.23 | 15,133 | -0.10(-0.17%) |
Dec 26, 2017 | 56.36 | 56.44 | 56.14 | 56.32 | 29,007 | -0.16(-0.29%) |
Dec 22, 2017 | 56.70 | 56.70 | 56.23 | 56.48 | 23,764 | -0.12(-0.21%) |
Dec 21, 2017 | 56.19 | 56.70 | 56.19 | 56.60 | 64,477 | +0.56(+1.01%) |
Dec 20, 2017 | 56.65 | 56.65 | 55.98 | 56.04 | 32,424 | -0.21(-0.37%) |
Dec 19, 2017 | 57.09 | 57.09 | 56.26 | 56.24 | 28,067 | -0.22(-0.39%) |
Dec 18, 2017 | 56.78 | 56.86 | 56.30 | 56.46 | 59,715 | +0.31(+0.56%) |
Dec 15, 2017 | 56.18 | 56.41 | 55.72 | 56.15 | 37,964 | +0.53(+0.95%) |
Dec 14, 2017 | 56.19 | 56.23 | 55.52 | 55.62 | 19,748 | -0.39(-0.70%) |
Dec 13, 2017 | 56.71 | 56.71 | 56.01 | 56.02 | 28,924 | -0.67(-1.18%) |
Dec 12, 2017 | 56.30 | 56.95 | 56.30 | 56.69 | 55,879 | +0.62(+1.11%) |
Dec 11, 2017 | 56.34 | 56.37 | 55.93 | 56.06 | 28,413 | -0.15(-0.27%) |
Dec 08, 2017 | 56.09 | 56.27 | 55.56 | 56.21 | 36,506 | +0.45(+0.82%) |
Dec 07, 2017 | 55.29 | 55.91 | 55.26 | 55.76 | 46,916 | +0.38(+0.69%) |
Dec 06, 2017 | 55.47 | 55.68 | 55.35 | 55.37 | 20,687 | -0.28(-0.50%) |
Dec 05, 2017 | 56.53 | 56.58 | 55.61 | 55.65 | 87,124 | -0.64(-1.14%) |
Dec 04, 2017 | 56.36 | 56.67 | 56.34 | 56.29 | 84,293 | +0.85(+1.53%) |
Dec 01, 2017 | 55.14 | 55.45 | 54.38 | 55.45 | 44,197 | +0.46(+0.84%) |
Nov 30, 2017 | 54.84 | 55.62 | 54.67 | 54.98 | 78,398 | +0.48(+0.88%) |
Nov 29, 2017 | 54.14 | 54.90 | 54.14 | 54.50 | 87,813 | +0.76(+1.41%) |
Nov 28, 2017 | 52.78 | 53.81 | 52.72 | 53.74 | 110,564 | +0.99(+1.88%) |
Nov 27, 2017 | 52.67 | 53.01 | 52.60 | 52.75 | 32,466 | +0.06(+0.12%) |
Nov 24, 2017 | 52.85 | 52.87 | 52.68 | 52.69 | 13,524 | +0.03(+0.05%) |
Nov 22, 2017 | 53.04 | 53.04 | 52.61 | 52.66 | 39,303 | -0.25(-0.48%) |
Nov 21, 2017 | 52.65 | 52.98 | 52.65 | 52.92 | 9,596 | +0.44(+0.84%) |
Nov 20, 2017 | 51.86 | 52.54 | 51.86 | 52.48 | 10,412 | +0.69(+1.33%) |
Nov 17, 2017 | 51.63 | 51.89 | 51.58 | 51.79 | 6,624 | +0.01(+0.02%) |
Nov 16, 2017 | 51.81 | 51.97 | 51.68 | 51.78 | 14,612 | +0.29(+0.55%) |
Nov 15, 2017 | 51.35 | 51.83 | 51.17 | 51.50 | 42,558 | -0.20(-0.38%) |
Nov 14, 2017 | 51.58 | 51.71 | 51.43 | 51.69 | 6,802 | -0.13(-0.26%) |
Nov 13, 2017 | 51.15 | 51.87 | 51.15 | 51.83 | 11,691 | +0.38(+0.75%) |
Nov 10, 2017 | 51.41 | 51.55 | 51.40 | 51.44 | 9,189 | +0.05(+0.10%) |
Nov 09, 2017 | 51.12 | 51.39 | 50.84 | 51.39 | 16,375 | +0.02(+0.03%) |
Nov 08, 2017 | 51.03 | 51.46 | 51.03 | 51.37 | 19,899 | +0.26(+0.51%) |
Nov 07, 2017 | 51.92 | 51.93 | 51.04 | 51.11 | 10,049 | -0.55(-1.07%) |
Nov 06, 2017 | 51.63 | 51.72 | 51.47 | 51.66 | 13,592 | -0.07(-0.14%) |
Nov 03, 2017 | 52.10 | 52.10 | 51.61 | 51.74 | 6,016 | -0.44(-0.84%) |
Nov 02, 2017 | 51.43 | 52.26 | 51.35 | 52.17 | 15,048 | +0.83(+1.62%) |