Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.48 | 59.90 | 59.37 | 59.52 | 58,457 | +0.23(+0.39%) |
Jan 30, 2018 | 59.49 | 59.49 | 59.27 | 59.29 | 28,548 | -0.60(-1.00%) |
Jan 29, 2018 | 60.17 | 60.46 | 59.84 | 59.89 | 25,021 | -0.25(-0.42%) |
Jan 26, 2018 | 59.95 | 60.20 | 59.74 | 60.14 | 23,094 | +0.19(+0.32%) |
Jan 25, 2018 | 60.41 | 60.41 | 59.75 | 59.95 | 16,599 | -0.41(-0.68%) |
Jan 24, 2018 | 60.13 | 60.56 | 59.61 | 60.37 | 13,181 | +0.37(+0.61%) |
Jan 23, 2018 | 60.06 | 60.13 | 59.81 | 60.00 | 37,361 | -0.06(-0.10%) |
Jan 22, 2018 | 59.70 | 60.06 | 59.56 | 60.06 | 40,837 | +0.29(+0.48%) |
Jan 19, 2018 | 59.07 | 59.80 | 59.07 | 59.78 | 49,962 | +0.70(+1.18%) |
Jan 18, 2018 | 59.44 | 59.44 | 58.97 | 59.08 | 36,778 | -0.24(-0.40%) |
Jan 17, 2018 | 59.32 | 59.43 | 58.58 | 59.32 | 78,933 | +0.27(+0.46%) |
Jan 16, 2018 | 60.04 | 60.12 | 58.86 | 59.05 | 176,630 | -0.37(-0.62%) |
Jan 12, 2018 | 59.42 | 59.42 | 59.42 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.99 | 58.99 | 58.45 | 58.84 | 34,544 | +0.22(+0.37%) |
Jan 10, 2018 | 58.92 | 58.63 | 31,762 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.87 | 58.61 | 57.87 | 58.39 | 55,784 | +0.66(+1.14%) |
Jan 08, 2018 | 57.48 | 57.84 | 57.48 | 57.74 | 65,959 | +0.20(+0.35%) |
Jan 05, 2018 | 57.40 | 57.56 | 57.18 | 57.54 | 37,966 | +0.27(+0.47%) |
Jan 04, 2018 | 57.08 | 57.60 | 57.08 | 57.27 | 69,389 | +0.58(+1.03%) |
Jan 03, 2018 | 56.35 | 56.94 | 56.35 | 56.69 | 78,467 | +0.35(+0.62%) |
Jan 02, 2018 | 56.70 | 56.70 | 56.37 | 56.34 | 31,849 | -0.02(-0.03%) |
Dec 29, 2017 | 56.35 | 56.35 | 56.35 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.60 | 56.60 | 56.27 | 56.58 | 32,942 | +0.18(+0.32%) |
Dec 27, 2017 | 56.53 | 56.55 | 56.35 | 56.40 | 15,086 | -0.10(-0.17%) |
Dec 26, 2017 | 56.53 | 56.62 | 56.31 | 56.50 | 28,917 | -0.16(-0.29%) |
Dec 22, 2017 | 56.88 | 56.88 | 56.40 | 56.66 | 23,691 | -0.12(-0.21%) |
Dec 21, 2017 | 56.36 | 56.87 | 56.36 | 56.78 | 64,278 | +0.57(+1.01%) |
Dec 20, 2017 | 56.82 | 56.82 | 56.16 | 56.21 | 32,324 | -0.21(-0.37%) |
Dec 19, 2017 | 57.27 | 57.27 | 56.44 | 56.42 | 27,980 | -0.22(-0.39%) |
Dec 18, 2017 | 56.96 | 57.04 | 56.47 | 56.64 | 59,530 | +0.31(+0.56%) |
Dec 15, 2017 | 56.35 | 56.58 | 55.89 | 56.32 | 37,847 | +0.53(+0.95%) |
Dec 14, 2017 | 56.36 | 56.40 | 55.69 | 55.80 | 19,687 | -0.39(-0.70%) |
Dec 13, 2017 | 56.89 | 56.89 | 56.18 | 56.19 | 28,835 | -0.67(-1.18%) |
Dec 12, 2017 | 56.48 | 57.13 | 56.48 | 56.86 | 55,707 | +0.63(+1.11%) |
Dec 11, 2017 | 56.51 | 56.55 | 56.10 | 56.23 | 28,325 | -0.15(-0.27%) |
Dec 08, 2017 | 56.26 | 56.45 | 55.73 | 56.39 | 36,393 | +0.46(+0.82%) |
Dec 07, 2017 | 55.46 | 56.08 | 55.43 | 55.93 | 46,771 | +0.38(+0.69%) |
Dec 06, 2017 | 55.64 | 55.85 | 55.52 | 55.55 | 20,623 | -0.28(-0.50%) |
Dec 05, 2017 | 56.71 | 56.75 | 55.78 | 55.82 | 86,855 | -0.64(-1.14%) |
Dec 04, 2017 | 56.54 | 56.84 | 56.51 | 56.47 | 84,032 | +0.85(+1.53%) |
Dec 01, 2017 | 55.31 | 55.62 | 54.54 | 55.62 | 44,061 | +0.47(+0.84%) |
Nov 30, 2017 | 55.01 | 55.79 | 54.84 | 55.15 | 78,156 | +0.48(+0.88%) |
Nov 29, 2017 | 54.31 | 55.07 | 54.31 | 54.67 | 87,541 | +0.76(+1.41%) |
Nov 28, 2017 | 52.94 | 53.98 | 52.88 | 53.91 | 110,222 | +0.99(+1.88%) |
Nov 27, 2017 | 52.84 | 53.18 | 52.76 | 52.92 | 32,365 | +0.06(+0.12%) |
Nov 24, 2017 | 53.01 | 53.03 | 52.84 | 52.85 | 13,482 | +0.03(+0.05%) |
Nov 22, 2017 | 53.20 | 53.20 | 52.77 | 52.83 | 39,182 | -0.25(-0.48%) |
Nov 21, 2017 | 52.81 | 53.14 | 52.81 | 53.08 | 9,566 | +0.44(+0.84%) |
Nov 20, 2017 | 52.02 | 52.70 | 52.02 | 52.64 | 10,380 | +0.69(+1.33%) |
Nov 17, 2017 | 51.79 | 52.05 | 51.74 | 51.95 | 6,603 | +0.01(+0.02%) |
Nov 16, 2017 | 51.97 | 52.13 | 51.84 | 51.94 | 14,567 | +0.29(+0.55%) |
Nov 15, 2017 | 51.51 | 51.99 | 51.32 | 51.66 | 42,426 | -0.20(-0.38%) |
Nov 14, 2017 | 51.74 | 51.87 | 51.59 | 51.85 | 6,781 | -0.13(-0.26%) |
Nov 13, 2017 | 51.31 | 52.03 | 51.31 | 51.99 | 11,655 | +0.38(+0.75%) |
Nov 10, 2017 | 51.57 | 51.71 | 51.56 | 51.60 | 9,160 | +0.05(+0.10%) |
Nov 09, 2017 | 51.28 | 51.55 | 51.00 | 51.55 | 16,324 | +0.02(+0.03%) |
Nov 08, 2017 | 51.19 | 51.62 | 51.19 | 51.53 | 19,837 | +0.26(+0.51%) |
Nov 07, 2017 | 52.08 | 52.09 | 51.20 | 51.27 | 10,018 | -0.55(-1.07%) |
Nov 06, 2017 | 51.79 | 51.88 | 51.63 | 51.83 | 13,550 | -0.07(-0.14%) |
Nov 03, 2017 | 52.26 | 52.26 | 51.77 | 51.90 | 5,998 | -0.44(-0.84%) |
Nov 02, 2017 | 51.59 | 52.42 | 51.51 | 52.34 | 15,002 | +0.83(+1.62%) |