Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.54 | 58.54 | 57.11 | 57.99 | 594,568 | -0.32(-0.55%) |
Jan 30, 2018 | 58.15 | 59.14 | 57.79 | 58.30 | 372,910 | -0.12(-0.20%) |
Jan 29, 2018 | 59.26 | 59.62 | 58.26 | 58.42 | 236,950 | -0.99(-1.67%) |
Jan 26, 2018 | 59.66 | 59.93 | 59.34 | 59.42 | 260,948 | +0.00(+0.00%) |
Jan 25, 2018 | 59.78 | 59.78 | 58.90 | 59.42 | 291,261 | +0.04(+0.07%) |
Jan 24, 2018 | 59.70 | 60.05 | 59.18 | 59.38 | 268,537 | +0.04(+0.07%) |
Jan 23, 2018 | 58.90 | 59.58 | 58.18 | 59.34 | 363,743 | +0.68(+1.15%) |
Jan 22, 2018 | 59.22 | 59.22 | 58.38 | 58.66 | 285,459 | -0.56(-0.94%) |
Jan 19, 2018 | 58.42 | 59.26 | 58.33 | 59.22 | 314,766 | +0.91(+1.57%) |
Jan 18, 2018 | 58.19 | 58.74 | 58.07 | 58.30 | 523,183 | -0.20(-0.34%) |
Jan 17, 2018 | 58.86 | 58.86 | 58.15 | 58.50 | 428,689 | +0.00(+0.00%) |
Jan 16, 2018 | 60.09 | 60.09 | 58.26 | 58.50 | 432,373 | -1.55(-2.58%) |
Jan 12, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.12(-0.20%) | |
Jan 11, 2018 | 58.42 | 60.29 | 58.38 | 60.17 | 446,136 | +1.75(+3.00%) |
Jan 10, 2018 | 59.52 | 58.26 | 58.42 | 353,372 | -0.56(-0.94%) | |
Jan 09, 2018 | 59.18 | 59.54 | 58.92 | 58.98 | 326,592 | -0.32(-0.54%) |
Jan 08, 2018 | 59.10 | 59.86 | 58.58 | 59.30 | 416,533 | +0.24(+0.40%) |
Jan 05, 2018 | 60.09 | 60.13 | 59.06 | 59.06 | 312,534 | -0.72(-1.20%) |
Jan 04, 2018 | 59.86 | 60.09 | 59.34 | 59.78 | 310,786 | +0.36(+0.60%) |
Jan 03, 2018 | 59.82 | 60.97 | 59.20 | 59.42 | 856,558 | -0.20(-0.33%) |
Jan 02, 2018 | 57.75 | 59.78 | 57.75 | 59.62 | 528,733 | +2.15(+3.74%) |
Dec 29, 2017 | 57.47 | 57.47 | 57.47 | 0 | +0.68(+1.19%) | |
Dec 28, 2017 | 56.08 | 57.03 | 55.96 | 56.79 | 330,293 | +0.68(+1.20%) |
Dec 27, 2017 | 55.96 | 56.61 | 55.96 | 56.12 | 366,019 | +0.20(+0.36%) |
Dec 26, 2017 | 54.88 | 56.20 | 54.88 | 55.92 | 263,660 | +1.03(+1.88%) |
Dec 22, 2017 | 54.84 | 55.13 | 54.53 | 54.88 | 367,863 | +0.16(+0.29%) |
Dec 21, 2017 | 54.88 | 55.68 | 54.67 | 54.72 | 434,858 | +0.00(+0.00%) |
Dec 20, 2017 | 55.76 | 56.00 | 54.72 | 54.72 | 372,171 | -0.64(-1.15%) |
Dec 19, 2017 | 55.96 | 56.12 | 55.10 | 55.36 | 350,553 | -0.48(-0.85%) |
Dec 18, 2017 | 56.24 | 56.79 | 55.80 | 55.84 | 466,772 | -0.12(-0.21%) |
Dec 15, 2017 | 54.72 | 56.24 | 54.72 | 55.96 | 1,124,738 | +1.35(+2.48%) |
Dec 14, 2017 | 54.72 | 55.28 | 54.41 | 54.61 | 299,143 | -0.04(-0.07%) |
Dec 13, 2017 | 54.92 | 55.24 | 54.45 | 54.65 | 377,712 | +0.04(+0.07%) |
Dec 12, 2017 | 54.57 | 55.12 | 54.57 | 54.61 | 256,397 | -0.16(-0.29%) |
Dec 11, 2017 | 55.12 | 55.40 | 54.61 | 54.76 | 230,596 | -0.16(-0.29%) |
Dec 08, 2017 | 54.84 | 55.28 | 54.57 | 54.92 | 283,678 | +0.00(+0.00%) |
Dec 07, 2017 | 53.89 | 54.76 | 53.65 | 481,853 | +0.00(+0.00%) | |
Dec 06, 2017 | 54.33 | 54.80 | 53.89 | 53.89 | 205,438 | -0.44(-0.81%) |
Dec 05, 2017 | 54.49 | 54.88 | 53.85 | 54.33 | 264,842 | -0.36(-0.65%) |
Dec 04, 2017 | 55.44 | 55.80 | 54.65 | 54.69 | 386,173 | -0.32(-0.58%) |
Dec 01, 2017 | 55.52 | 55.60 | 55.04 | 55.00 | 356,067 | -0.48(-0.86%) |
Nov 30, 2017 | 54.33 | 55.48 | 54.33 | 55.48 | 482,480 | +1.17(+2.15%) |
Nov 29, 2017 | 54.08 | 54.90 | 54.04 | 54.31 | 402,846 | +0.08(+0.15%) |
Nov 28, 2017 | 53.29 | 54.27 | 53.17 | 54.23 | 418,773 | +1.18(+2.23%) |
Nov 27, 2017 | 52.93 | 53.37 | 52.71 | 53.05 | 330,978 | +0.00(+0.00%) |
Nov 24, 2017 | 53.17 | 53.17 | 52.89 | 53.05 | 105,849 | +0.08(+0.15%) |
Nov 22, 2017 | 52.38 | 53.33 | 52.34 | 52.97 | 351,455 | +0.79(+1.51%) |
Nov 21, 2017 | 51.48 | 52.62 | 51.48 | 52.19 | 246,003 | +0.55(+1.07%) |
Nov 20, 2017 | 50.97 | 51.67 | 50.97 | 51.64 | 295,743 | +0.71(+1.39%) |
Nov 17, 2017 | 50.57 | 51.20 | 50.53 | 50.93 | 718,980 | +0.20(+0.39%) |
Nov 16, 2017 | 51.52 | 51.52 | 50.69 | 50.73 | 503,388 | -0.47(-0.92%) |
Nov 15, 2017 | 52.11 | 52.17 | 50.86 | 51.20 | 403,076 | -1.14(-2.18%) |
Nov 14, 2017 | 52.74 | 52.74 | 52.11 | 52.34 | 255,029 | -0.75(-1.41%) |
Nov 13, 2017 | 52.07 | 53.37 | 52.01 | 53.09 | 409,808 | +1.10(+2.12%) |
Nov 10, 2017 | 51.91 | 52.03 | 51.64 | 51.99 | 485,210 | +0.20(+0.38%) |
Nov 09, 2017 | 51.64 | 52.04 | 51.52 | 51.79 | 310,859 | -0.20(-0.38%) |
Nov 08, 2017 | 52.07 | 52.15 | 51.60 | 51.99 | 369,414 | -0.20(-0.38%) |
Nov 07, 2017 | 51.95 | 52.23 | 51.79 | 52.19 | 537,165 | +0.24(+0.45%) |
Nov 06, 2017 | 52.11 | 52.25 | 51.87 | 51.95 | 355,944 | +0.20(+0.38%) |
Nov 03, 2017 | 51.87 | 51.95 | 51.52 | 51.75 | 418,064 | -0.20(-0.38%) |
Nov 02, 2017 | 51.87 | 52.23 | 51.71 | 51.95 | 689,769 | +0.31(+0.61%) |