Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.51 | 58.51 | 57.08 | 57.95 | 594,938 | -0.32(-0.55%) |
Jan 30, 2018 | 58.11 | 59.10 | 57.75 | 58.27 | 373,142 | -0.12(-0.20%) |
Jan 29, 2018 | 59.22 | 59.58 | 58.23 | 58.39 | 237,097 | -0.99(-1.67%) |
Jan 26, 2018 | 59.62 | 59.90 | 59.30 | 59.38 | 261,111 | +0.00(+0.00%) |
Jan 25, 2018 | 59.74 | 59.74 | 58.86 | 59.38 | 291,442 | +0.04(+0.07%) |
Jan 24, 2018 | 59.66 | 60.02 | 59.14 | 59.34 | 268,704 | +0.04(+0.07%) |
Jan 23, 2018 | 58.86 | 59.54 | 58.15 | 59.30 | 363,969 | +0.68(+1.15%) |
Jan 22, 2018 | 59.18 | 59.18 | 58.35 | 58.63 | 285,636 | -0.56(-0.94%) |
Jan 19, 2018 | 58.39 | 59.22 | 58.30 | 59.18 | 314,962 | +0.91(+1.57%) |
Jan 18, 2018 | 58.15 | 58.71 | 58.03 | 58.27 | 523,509 | -0.20(-0.34%) |
Jan 17, 2018 | 58.82 | 58.82 | 58.11 | 58.47 | 428,955 | +0.00(+0.00%) |
Jan 16, 2018 | 60.06 | 60.06 | 58.23 | 58.47 | 432,642 | -1.55(-2.58%) |
Jan 12, 2018 | 60.02 | 60.02 | 60.02 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.39 | 60.26 | 58.35 | 60.14 | 446,413 | +1.75(+3.00%) |
Jan 10, 2018 | 59.48 | 58.23 | 58.39 | 353,592 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.14 | 59.50 | 58.88 | 58.94 | 326,795 | -0.32(-0.54%) |
Jan 08, 2018 | 59.06 | 59.82 | 58.55 | 59.26 | 416,792 | +0.24(+0.40%) |
Jan 05, 2018 | 60.06 | 60.10 | 59.02 | 59.02 | 312,728 | -0.72(-1.20%) |
Jan 04, 2018 | 59.82 | 60.06 | 59.30 | 59.74 | 310,979 | +0.36(+0.60%) |
Jan 03, 2018 | 59.78 | 60.93 | 59.17 | 59.38 | 857,091 | -0.20(-0.33%) |
Jan 02, 2018 | 57.71 | 59.74 | 57.71 | 59.58 | 529,061 | +2.15(+3.74%) |
Dec 29, 2017 | 57.43 | 57.43 | 57.43 | 0 | +0.68(+1.19%) | |
Dec 28, 2017 | 56.04 | 57.00 | 55.92 | 56.76 | 330,498 | +0.68(+1.20%) |
Dec 27, 2017 | 55.92 | 56.58 | 55.92 | 56.08 | 366,246 | +0.20(+0.36%) |
Dec 26, 2017 | 54.85 | 56.16 | 54.85 | 55.88 | 263,824 | +1.03(+1.88%) |
Dec 22, 2017 | 54.81 | 55.10 | 54.49 | 54.85 | 368,092 | +0.16(+0.29%) |
Dec 21, 2017 | 54.85 | 55.64 | 54.64 | 54.69 | 435,128 | +0.00(+0.00%) |
Dec 20, 2017 | 55.72 | 55.96 | 54.69 | 54.69 | 372,403 | -0.64(-1.15%) |
Dec 19, 2017 | 55.92 | 56.08 | 55.07 | 55.33 | 350,770 | -0.48(-0.85%) |
Dec 18, 2017 | 56.20 | 56.76 | 55.76 | 55.80 | 467,062 | -0.12(-0.21%) |
Dec 15, 2017 | 54.69 | 56.20 | 54.69 | 55.92 | 1,125,438 | +1.35(+2.48%) |
Dec 14, 2017 | 54.69 | 55.25 | 54.37 | 54.57 | 299,329 | -0.04(-0.07%) |
Dec 13, 2017 | 54.89 | 55.21 | 54.41 | 54.61 | 377,947 | +0.04(+0.07%) |
Dec 12, 2017 | 54.53 | 55.09 | 54.53 | 54.57 | 256,557 | -0.16(-0.29%) |
Dec 11, 2017 | 55.09 | 55.37 | 54.57 | 54.73 | 230,739 | -0.16(-0.29%) |
Dec 08, 2017 | 54.81 | 55.25 | 54.53 | 54.89 | 283,855 | +0.00(+0.00%) |
Dec 07, 2017 | 53.86 | 54.73 | 53.62 | 482,153 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.29 | 54.77 | 53.86 | 53.86 | 205,566 | -0.44(-0.81%) |
Dec 05, 2017 | 54.45 | 54.85 | 53.82 | 54.29 | 265,007 | -0.36(-0.65%) |
Dec 04, 2017 | 55.41 | 55.76 | 54.61 | 54.65 | 386,413 | -0.32(-0.58%) |
Dec 01, 2017 | 55.49 | 55.57 | 55.01 | 54.97 | 356,288 | -0.48(-0.86%) |
Nov 30, 2017 | 54.29 | 55.45 | 54.29 | 55.45 | 482,780 | +1.17(+2.15%) |
Nov 29, 2017 | 54.04 | 54.87 | 54.00 | 54.28 | 403,097 | +0.08(+0.15%) |
Nov 28, 2017 | 53.25 | 54.24 | 53.14 | 54.20 | 419,033 | +1.18(+2.23%) |
Nov 27, 2017 | 52.90 | 53.33 | 52.68 | 53.02 | 331,184 | +0.00(+0.00%) |
Nov 24, 2017 | 53.14 | 53.14 | 52.86 | 53.02 | 105,914 | +0.08(+0.15%) |
Nov 22, 2017 | 52.35 | 53.29 | 52.31 | 52.94 | 351,674 | +0.79(+1.51%) |
Nov 21, 2017 | 51.45 | 52.59 | 51.45 | 52.15 | 246,155 | +0.55(+1.07%) |
Nov 20, 2017 | 50.93 | 51.64 | 50.93 | 51.60 | 295,927 | +0.71(+1.39%) |
Nov 17, 2017 | 50.54 | 51.17 | 50.50 | 50.90 | 719,427 | +0.20(+0.39%) |
Nov 16, 2017 | 51.48 | 51.48 | 50.66 | 50.70 | 503,701 | -0.47(-0.92%) |
Nov 15, 2017 | 52.08 | 52.13 | 50.83 | 51.17 | 403,327 | -1.14(-2.18%) |
Nov 14, 2017 | 52.70 | 52.70 | 52.08 | 52.31 | 255,188 | -0.75(-1.41%) |
Nov 13, 2017 | 52.04 | 53.33 | 51.98 | 53.06 | 410,063 | +1.10(+2.12%) |
Nov 10, 2017 | 51.88 | 52.00 | 51.60 | 51.96 | 485,512 | +0.20(+0.38%) |
Nov 09, 2017 | 51.60 | 52.00 | 51.48 | 51.76 | 311,052 | -0.20(-0.38%) |
Nov 08, 2017 | 52.04 | 52.11 | 51.56 | 51.96 | 369,644 | -0.20(-0.38%) |
Nov 07, 2017 | 51.92 | 52.19 | 51.76 | 52.15 | 537,499 | +0.24(+0.45%) |
Nov 06, 2017 | 52.08 | 52.22 | 51.84 | 51.92 | 356,165 | +0.20(+0.38%) |
Nov 03, 2017 | 51.84 | 51.91 | 51.48 | 51.72 | 418,324 | -0.20(-0.38%) |
Nov 02, 2017 | 51.84 | 52.19 | 51.68 | 51.92 | 690,198 | +0.31(+0.61%) |