Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.66 | 58.66 | 58.66 | 171 | -0.00(-0.00%) | |
Jan 30, 2018 | 58.95 | 58.95 | 58.57 | 58.66 | 1,520 | -0.51(-0.86%) |
Jan 29, 2018 | 59.05 | 59.27 | 59.05 | 59.17 | 8,748 | -0.20(-0.34%) |
Jan 26, 2018 | 59.10 | 59.37 | 59.04 | 59.37 | 1,721 | +1.02(+1.74%) |
Jan 25, 2018 | 58.77 | 58.78 | 58.35 | 58.35 | 905 | -0.44(-0.75%) |
Jan 24, 2018 | 58.76 | 58.84 | 58.48 | 58.79 | 1,415 | +0.59(+1.01%) |
Jan 23, 2018 | 57.96 | 58.21 | 57.96 | 58.21 | 1,310 | +0.01(+0.01%) |
Jan 22, 2018 | 58.10 | 58.28 | 58.10 | 58.20 | 1,478 | +0.09(+0.16%) |
Jan 19, 2018 | 58.09 | 58.11 | 57.98 | 58.11 | 1,209 | +0.16(+0.28%) |
Jan 18, 2018 | 58.04 | 58.04 | 57.79 | 57.94 | 1,879 | -0.15(-0.26%) |
Jan 17, 2018 | 57.77 | 58.10 | 57.67 | 58.10 | 13,033 | +0.34(+0.58%) |
Jan 16, 2018 | 57.93 | 58.07 | 57.70 | 57.76 | 6,514 | -0.19(-0.33%) |
Jan 12, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.21(+0.37%) | |
Jan 11, 2018 | 57.64 | 57.74 | 57.62 | 57.74 | 2,313 | +0.26(+0.46%) |
Jan 10, 2018 | 57.41 | 57.47 | 2,713 | -0.51(-0.88%) | ||
Jan 09, 2018 | 58.07 | 58.07 | 57.82 | 57.98 | 2,808 | -0.11(-0.20%) |
Jan 08, 2018 | 58.04 | 58.10 | 57.99 | 58.10 | 1,219 | -0.31(-0.52%) |
Jan 05, 2018 | 58.14 | 58.43 | 58.14 | 58.40 | 1,593 | +0.35(+0.61%) |
Jan 04, 2018 | 57.93 | 58.05 | 57.93 | 58.05 | 818 | +0.39(+0.68%) |
Jan 03, 2018 | 57.56 | 58.29 | 57.56 | 57.65 | 28,978 | +0.30(+0.52%) |
Jan 02, 2018 | 57.15 | 57.15 | 57.15 | 57.36 | 2,163 | +0.34(+0.59%) |
Dec 29, 2017 | 57.02 | 57.02 | 57.02 | 0 | -0.22(-0.38%) | |
Dec 28, 2017 | 57.24 | 57.26 | 57.18 | 57.24 | 1,394 | +0.25(+0.44%) |
Dec 27, 2017 | 57.01 | 57.01 | 56.99 | 56.99 | 721 | +0.16(+0.29%) |
Dec 26, 2017 | 56.70 | 56.86 | 56.70 | 56.83 | 9,252 | +0.14(+0.24%) |
Dec 22, 2017 | 56.70 | 56.70 | 56.70 | 56.70 | 373 | +0.03(+0.05%) |
Dec 21, 2017 | 56.55 | 56.67 | 56.55 | 56.67 | 466 | +0.77(+1.37%) |
Dec 19, 2017 | 55.90 | 55.90 | 55.90 | 213 | -0.32(-0.57%) | |
Dec 18, 2017 | 56.17 | 56.24 | 56.17 | 56.22 | 1,227 | +0.31(+0.55%) |
Dec 15, 2017 | 55.89 | 55.91 | 55.89 | 55.91 | 656 | +0.25(+0.45%) |
Dec 14, 2017 | 55.67 | 55.67 | 55.66 | 55.66 | 713 | +0.38(+0.68%) |
Dec 13, 2017 | 55.32 | 55.32 | 55.28 | 55.28 | 1,015 | +0.54(+0.99%) |
Dec 12, 2017 | 54.85 | 54.85 | 54.74 | 54.74 | 1,163 | -0.16(-0.29%) |
Dec 11, 2017 | 54.71 | 54.91 | 54.71 | 54.90 | 1,552 | +0.26(+0.47%) |
Dec 08, 2017 | 54.82 | 54.82 | 54.63 | 54.64 | 4,021 | +0.30(+0.56%) |
Dec 07, 2017 | 54.34 | 54.47 | 54.29 | 54.34 | 4,610 | -0.13(-0.24%) |
Dec 06, 2017 | 54.40 | 54.66 | 54.38 | 54.48 | 14,826 | -0.12(-0.23%) |
Dec 05, 2017 | 54.73 | 54.78 | 54.59 | 54.60 | 1,243 | +0.12(+0.23%) |
Dec 04, 2017 | 54.58 | 54.58 | 54.48 | 54.48 | 580 | -0.14(-0.26%) |
Dec 01, 2017 | 54.75 | 54.78 | 54.74 | 54.62 | 1,808 | +0.01(+0.02%) |
Nov 30, 2017 | 54.50 | 54.61 | 54.50 | 54.61 | 786 | +0.18(+0.33%) |
Nov 29, 2017 | 54.91 | 54.43 | 54.43 | 1,507 | -0.48(-0.88%) | |
Nov 28, 2017 | 54.83 | 54.91 | 54.83 | 54.91 | 1,187 | +0.37(+0.68%) |
Nov 27, 2017 | 54.59 | 54.60 | 54.52 | 54.54 | 3,773 | -0.12(-0.22%) |
Nov 22, 2017 | 54.66 | 54.66 | 54.66 | 59 | +0.10(+0.19%) | |
Nov 21, 2017 | 54.63 | 54.68 | 54.54 | 54.56 | 1,494 | +0.28(+0.51%) |
Nov 20, 2017 | 54.27 | 54.28 | 54.26 | 54.28 | 590 | +0.11(+0.20%) |
Nov 17, 2017 | 54.27 | 54.27 | 54.17 | 54.17 | 803 | -0.41(-0.75%) |
Nov 16, 2017 | 54.36 | 54.58 | 54.36 | 54.58 | 1,096 | +0.47(+0.88%) |
Nov 15, 2017 | 53.98 | 54.10 | 53.94 | 54.10 | 1,825 | -0.24(-0.44%) |
Nov 14, 2017 | 54.47 | 54.47 | 54.24 | 54.34 | 1,248 | -0.36(-0.65%) |
Nov 13, 2017 | 54.79 | 54.80 | 54.70 | 54.70 | 6,397 | -0.36(-0.66%) |
Nov 10, 2017 | 55.22 | 55.24 | 55.06 | 55.06 | 2,358 | -0.17(-0.31%) |
Nov 09, 2017 | 55.09 | 55.23 | 55.09 | 55.23 | 3,298 | +0.09(+0.16%) |
Nov 08, 2017 | 55.08 | 55.18 | 55.08 | 55.15 | 1,591 | +0.38(+0.69%) |
Nov 07, 2017 | 54.85 | 54.93 | 54.77 | 54.77 | 2,167 | -0.41(-0.74%) |
Nov 06, 2017 | 54.97 | 55.19 | 54.97 | 55.18 | 2,127 | +0.51(+0.94%) |
Nov 03, 2017 | 54.78 | 54.82 | 54.66 | 54.66 | 1,428 | -0.21(-0.37%) |
Nov 02, 2017 | 54.72 | 54.87 | 54.72 | 54.87 | 1,257 | +0.36(+0.66%) |