Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.26 | 61.72 | 60.21 | 60.57 | 673,093 | -0.18(-0.30%) |
Jan 30, 2018 | 60.81 | 60.81 | 60.34 | 60.76 | 639,762 | -0.56(-0.91%) |
Jan 29, 2018 | 61.81 | 62.64 | 61.30 | 61.32 | 856,642 | -0.43(-0.70%) |
Jan 26, 2018 | 60.77 | 62.01 | 60.61 | 61.75 | 688,754 | +1.12(+1.84%) |
Jan 25, 2018 | 61.47 | 61.60 | 60.13 | 60.63 | 507,869 | -0.23(-0.37%) |
Jan 24, 2018 | 61.16 | 61.42 | 60.49 | 60.86 | 640,551 | -0.15(-0.25%) |
Jan 23, 2018 | 60.96 | 61.07 | 60.51 | 61.01 | 450,693 | +0.12(+0.19%) |
Jan 22, 2018 | 61.31 | 61.65 | 60.47 | 60.89 | 859,133 | -0.64(-1.04%) |
Jan 19, 2018 | 61.52 | 62.02 | 60.80 | 61.53 | 812,104 | +0.15(+0.24%) |
Jan 18, 2018 | 61.18 | 61.78 | 60.87 | 61.38 | 595,462 | +0.48(+0.78%) |
Jan 17, 2018 | 60.97 | 61.18 | 60.47 | 60.91 | 743,834 | +0.32(+0.52%) |
Jan 16, 2018 | 62.32 | 62.35 | 60.21 | 60.59 | 737,980 | -1.23(-1.98%) |
Jan 12, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.83(+1.35%) | |
Jan 11, 2018 | 60.14 | 61.05 | 59.96 | 60.99 | 697,391 | +0.73(+1.22%) |
Jan 10, 2018 | 61.67 | 62.07 | 60.07 | 60.26 | 1,021,210 | -1.32(-2.14%) |
Jan 09, 2018 | 61.15 | 61.73 | 60.88 | 61.58 | 841,529 | +0.63(+1.03%) |
Jan 08, 2018 | 60.67 | 61.16 | 60.11 | 60.95 | 602,084 | +0.44(+0.73%) |
Jan 05, 2018 | 60.37 | 60.68 | 59.79 | 60.51 | 633,845 | +0.40(+0.67%) |
Jan 04, 2018 | 60.26 | 60.60 | 58.95 | 60.11 | 1,216,024 | +0.03(+0.06%) |
Jan 03, 2018 | 59.97 | 60.42 | 59.82 | 60.07 | 760,774 | +0.33(+0.54%) |
Jan 02, 2018 | 59.95 | 60.13 | 59.45 | 59.75 | 626,439 | +0.17(+0.28%) |
Dec 29, 2017 | 59.58 | 59.58 | 59.58 | 0 | -0.73(-1.22%) | |
Dec 28, 2017 | 60.86 | 60.86 | 60.13 | 60.32 | 564,638 | -0.46(-0.75%) |
Dec 27, 2017 | 60.77 | 61.20 | 60.52 | 60.77 | 322,431 | +0.00(+0.00%) |
Dec 26, 2017 | 60.64 | 60.96 | 60.32 | 60.77 | 334,229 | -0.07(-0.11%) |
Dec 22, 2017 | 60.73 | 60.89 | 60.13 | 60.84 | 414,435 | +0.20(+0.33%) |
Dec 21, 2017 | 60.43 | 60.90 | 60.29 | 60.64 | 471,754 | +0.28(+0.46%) |
Dec 20, 2017 | 60.30 | 60.83 | 59.81 | 60.37 | 792,137 | -0.02(-0.03%) |
Dec 19, 2017 | 62.40 | 62.84 | 59.28 | 60.38 | 2,445,748 | -2.14(-3.43%) |
Dec 18, 2017 | 62.48 | 63.35 | 62.26 | 62.53 | 1,052,926 | +0.48(+0.77%) |
Dec 15, 2017 | 60.58 | 62.36 | 60.57 | 62.05 | 1,275,442 | +1.85(+3.08%) |
Dec 14, 2017 | 60.09 | 60.65 | 59.76 | 60.20 | 1,198,475 | +0.16(+0.26%) |
Dec 13, 2017 | 59.95 | 60.85 | 59.70 | 60.04 | 768,177 | +0.23(+0.39%) |
Dec 12, 2017 | 60.41 | 60.88 | 59.77 | 59.81 | 902,793 | -0.66(-1.09%) |
Dec 11, 2017 | 60.28 | 60.65 | 59.82 | 60.47 | 751,305 | +0.02(+0.04%) |
Dec 08, 2017 | 60.22 | 60.87 | 59.70 | 60.44 | 1,046,386 | +0.58(+0.96%) |
Dec 07, 2017 | 58.90 | 60.24 | 58.76 | 59.87 | 817,781 | +0.88(+1.50%) |
Dec 06, 2017 | 59.35 | 59.62 | 58.90 | 58.98 | 674,858 | -0.66(-1.10%) |
Dec 05, 2017 | 60.30 | 60.32 | 59.52 | 59.64 | 745,842 | -0.60(-1.00%) |
Dec 04, 2017 | 61.16 | 61.43 | 60.17 | 60.24 | 668,303 | -0.14(-0.23%) |
Dec 01, 2017 | 60.08 | 60.97 | 59.52 | 60.38 | 1,608,087 | +1.34(+2.27%) |
Nov 30, 2017 | 59.28 | 59.62 | 58.84 | 59.04 | 1,386,359 | -0.10(-0.17%) |
Nov 29, 2017 | 59.49 | 60.02 | 58.54 | 59.14 | 643,481 | -0.44(-0.74%) |
Nov 28, 2017 | 58.99 | 59.66 | 58.66 | 59.58 | 671,429 | +0.78(+1.33%) |
Nov 27, 2017 | 58.48 | 59.18 | 58.47 | 58.80 | 660,695 | +0.42(+0.71%) |
Nov 24, 2017 | 58.67 | 59.18 | 58.31 | 58.38 | 333,701 | -0.34(-0.58%) |
Nov 22, 2017 | 58.17 | 59.57 | 58.17 | 58.72 | 1,235,977 | +1.24(+2.16%) |
Nov 21, 2017 | 57.80 | 58.20 | 57.41 | 57.48 | 808,481 | -0.04(-0.07%) |
Nov 20, 2017 | 55.80 | 57.55 | 55.80 | 57.52 | 850,431 | +1.92(+3.45%) |
Nov 17, 2017 | 55.92 | 56.45 | 55.58 | 55.60 | 692,780 | -0.66(-1.17%) |
Nov 16, 2017 | 54.97 | 56.75 | 54.97 | 56.26 | 1,065,919 | +1.38(+2.52%) |
Nov 15, 2017 | 55.17 | 55.58 | 54.47 | 54.88 | 998,571 | -0.92(-1.64%) |
Nov 14, 2017 | 56.18 | 56.32 | 55.37 | 55.80 | 1,108,816 | -0.53(-0.95%) |
Nov 13, 2017 | 56.26 | 56.51 | 55.63 | 56.33 | 662,851 | -0.25(-0.44%) |
Nov 10, 2017 | 56.20 | 56.61 | 56.00 | 56.58 | 548,696 | +0.52(+0.92%) |
Nov 09, 2017 | 57.29 | 57.29 | 55.81 | 56.06 | 633,555 | -1.41(-2.45%) |
Nov 08, 2017 | 57.22 | 57.58 | 56.99 | 57.47 | 569,017 | +0.20(+0.35%) |
Nov 07, 2017 | 57.79 | 58.36 | 57.26 | 57.27 | 795,904 | -0.75(-1.29%) |
Nov 06, 2017 | 57.33 | 58.56 | 57.33 | 58.02 | 796,563 | +0.58(+1.01%) |
Nov 03, 2017 | 57.22 | 58.03 | 57.00 | 57.44 | 903,276 | +0.01(+0.01%) |
Nov 02, 2017 | 57.93 | 58.27 | 57.15 | 57.43 | 642,092 | -0.37(-0.63%) |