Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.53 | 57.69 | 57.21 | 57.58 | 806,723 | -0.46(-0.79%) |
Jan 30, 2018 | 57.66 | 58.34 | 57.51 | 58.04 | 1,121,501 | -2.68(-4.41%) |
Jan 29, 2018 | 60.66 | 60.96 | 60.45 | 60.72 | 718,088 | -2.07(-3.30%) |
Jan 26, 2018 | 61.80 | 62.80 | 61.75 | 62.79 | 1,257,627 | +1.08(+1.75%) |
Jan 25, 2018 | 61.73 | 62.15 | 61.34 | 61.71 | 275,600 | -0.31(-0.51%) |
Jan 24, 2018 | 62.41 | 62.51 | 61.60 | 62.02 | 542,415 | -0.48(-0.77%) |
Jan 23, 2018 | 62.08 | 62.55 | 61.96 | 62.51 | 892,904 | -0.39(-0.63%) |
Jan 22, 2018 | 62.00 | 62.90 | 61.88 | 62.90 | 321,249 | +1.42(+2.31%) |
Jan 19, 2018 | 60.80 | 61.54 | 60.61 | 61.48 | 167,730 | +1.00(+1.65%) |
Jan 18, 2018 | 59.92 | 60.78 | 59.74 | 60.48 | 256,563 | -0.43(-0.71%) |
Jan 17, 2018 | 60.48 | 61.06 | 60.04 | 60.91 | 175,270 | +1.56(+2.63%) |
Jan 16, 2018 | 60.27 | 60.30 | 59.22 | 59.35 | 286,508 | +0.54(+0.92%) |
Jan 12, 2018 | 58.81 | 58.81 | 58.81 | 0 | +0.80(+1.38%) | |
Jan 11, 2018 | 57.28 | 58.09 | 57.11 | 58.01 | 210,541 | -0.46(-0.79%) |
Jan 10, 2018 | 58.42 | 58.72 | 58.10 | 58.47 | 208,851 | -0.63(-1.07%) |
Jan 09, 2018 | 58.96 | 59.22 | 58.52 | 59.10 | 247,023 | +0.69(+1.18%) |
Jan 08, 2018 | 58.38 | 58.58 | 58.12 | 58.41 | 330,302 | -0.80(-1.35%) |
Jan 05, 2018 | 58.67 | 59.21 | 58.60 | 59.21 | 512,224 | -0.58(-0.97%) |
Jan 04, 2018 | 58.74 | 59.88 | 58.65 | 59.79 | 575,033 | -0.02(-0.03%) |
Jan 03, 2018 | 58.87 | 59.95 | 58.86 | 59.81 | 511,355 | +0.79(+1.33%) |
Jan 02, 2018 | 57.35 | 59.03 | 57.35 | 59.02 | 375,457 | +2.42(+4.28%) |
Dec 29, 2017 | 56.60 | 56.60 | 56.60 | 0 | +0.82(+1.47%) | |
Dec 28, 2017 | 55.82 | 56.15 | 55.59 | 55.78 | 190,229 | +0.59(+1.07%) |
Dec 27, 2017 | 55.07 | 55.43 | 54.92 | 55.19 | 202,276 | -0.34(-0.60%) |
Dec 26, 2017 | 55.49 | 55.56 | 55.12 | 55.52 | 272,663 | +0.35(+0.64%) |
Dec 22, 2017 | 54.90 | 55.20 | 54.61 | 55.17 | 244,035 | +0.43(+0.79%) |
Dec 21, 2017 | 54.38 | 55.14 | 53.96 | 54.74 | 503,033 | +2.26(+4.31%) |
Dec 20, 2017 | 52.89 | 52.97 | 52.37 | 52.48 | 424,401 | +1.39(+2.72%) |
Dec 19, 2017 | 51.08 | 51.60 | 50.90 | 51.09 | 510,433 | -0.26(-0.51%) |
Dec 18, 2017 | 50.62 | 52.02 | 50.20 | 51.35 | 980,581 | +1.81(+3.65%) |
Dec 15, 2017 | 50.58 | 50.65 | 49.45 | 49.54 | 1,218,938 | -1.06(-2.09%) |
Dec 14, 2017 | 50.92 | 51.78 | 50.60 | 50.60 | 301,994 | -1.41(-2.71%) |
Dec 13, 2017 | 51.37 | 52.31 | 51.29 | 52.01 | 435,605 | -0.14(-0.27%) |
Dec 12, 2017 | 51.89 | 52.15 | 51.15 | 52.15 | 383,796 | -1.91(-3.53%) |
Dec 11, 2017 | 53.23 | 54.07 | 53.18 | 54.06 | 397,453 | +0.42(+0.78%) |
Dec 08, 2017 | 53.40 | 53.79 | 52.98 | 53.64 | 165,320 | +1.43(+2.74%) |
Dec 07, 2017 | 52.23 | 52.23 | 51.84 | 52.21 | 270,997 | +0.94(+1.83%) |
Dec 06, 2017 | 50.52 | 51.50 | 50.41 | 51.27 | 186,636 | -0.64(-1.23%) |
Dec 05, 2017 | 51.48 | 52.44 | 51.31 | 51.91 | 197,388 | -0.73(-1.39%) |
Dec 04, 2017 | 53.24 | 53.34 | 52.01 | 52.64 | 282,808 | +1.04(+2.02%) |
Dec 01, 2017 | 52.15 | 52.29 | 51.19 | 51.60 | 319,670 | -3.05(-5.58%) |
Nov 30, 2017 | 55.01 | 55.09 | 54.52 | 54.65 | 252,053 | -0.71(-1.28%) |
Nov 29, 2017 | 56.16 | 56.16 | 54.82 | 55.36 | 723,254 | -0.48(-0.86%) |
Nov 28, 2017 | 55.53 | 55.95 | 55.30 | 55.84 | 264,096 | +0.58(+1.05%) |
Nov 27, 2017 | 55.35 | 55.43 | 55.12 | 55.26 | 266,494 | +0.34(+0.62%) |
Nov 24, 2017 | 54.40 | 55.04 | 54.30 | 54.92 | 252,348 | -1.98(-3.48%) |
Nov 22, 2017 | 56.61 | 56.98 | 56.20 | 56.90 | 400,400 | -2.25(-3.80%) |
Nov 21, 2017 | 58.97 | 59.30 | 58.82 | 59.15 | 484,765 | +1.63(+2.83%) |
Nov 20, 2017 | 57.00 | 57.75 | 56.80 | 57.52 | 579,533 | +2.87(+5.25%) |
Nov 17, 2017 | 55.15 | 55.71 | 54.65 | 54.65 | 685,917 | +1.60(+3.02%) |
Nov 16, 2017 | 52.23 | 53.15 | 52.22 | 53.05 | 168,849 | +1.55(+3.01%) |
Nov 15, 2017 | 51.90 | 51.90 | 50.80 | 51.50 | 292,330 | +1.49(+2.98%) |
Nov 14, 2017 | 50.00 | 50.26 | 49.80 | 50.01 | 225,724 | +0.07(+0.14%) |
Nov 13, 2017 | 49.60 | 49.96 | 49.33 | 49.94 | 135,771 | -0.04(-0.08%) |
Nov 10, 2017 | 49.96 | 50.09 | 49.62 | 49.98 | 272,409 | -0.07(-0.14%) |
Nov 09, 2017 | 50.00 | 50.28 | 49.71 | 50.05 | 152,747 | -0.33(-0.66%) |
Nov 08, 2017 | 50.42 | 50.46 | 50.25 | 50.38 | 183,518 | -0.78(-1.53%) |
Nov 07, 2017 | 51.47 | 51.55 | 51.11 | 51.16 | 202,478 | +0.66(+1.30%) |
Nov 06, 2017 | 50.11 | 50.55 | 50.00 | 50.51 | 280,040 | +1.22(+2.48%) |
Nov 03, 2017 | 49.45 | 49.45 | 48.97 | 49.29 | 458,169 | -0.30(-0.60%) |
Nov 02, 2017 | 49.81 | 49.85 | 49.35 | 49.59 | 403,800 | -0.21(-0.42%) |