Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.70 | 63.17 | 61.63 | 62.00 | 657,580 | -0.19(-0.30%) |
Jan 30, 2018 | 62.24 | 62.24 | 61.76 | 62.19 | 625,018 | -0.57(-0.91%) |
Jan 29, 2018 | 63.27 | 64.12 | 62.75 | 62.76 | 836,899 | -0.44(-0.70%) |
Jan 26, 2018 | 62.20 | 63.47 | 62.04 | 63.21 | 672,881 | +1.14(+1.84%) |
Jan 25, 2018 | 62.92 | 63.05 | 61.55 | 62.06 | 496,164 | -0.23(-0.37%) |
Jan 24, 2018 | 62.60 | 62.87 | 61.92 | 62.29 | 625,788 | -0.15(-0.25%) |
Jan 23, 2018 | 62.40 | 62.51 | 61.94 | 62.45 | 440,306 | +0.12(+0.19%) |
Jan 22, 2018 | 62.76 | 63.11 | 61.90 | 62.33 | 839,333 | -0.66(-1.04%) |
Jan 19, 2018 | 62.97 | 63.48 | 62.23 | 62.99 | 793,387 | +0.15(+0.24%) |
Jan 18, 2018 | 62.63 | 63.23 | 62.30 | 62.83 | 581,739 | +0.49(+0.78%) |
Jan 17, 2018 | 62.41 | 62.63 | 61.90 | 62.35 | 726,691 | +0.32(+0.52%) |
Jan 16, 2018 | 63.79 | 63.82 | 61.63 | 62.02 | 720,972 | -1.26(-1.98%) |
Jan 12, 2018 | 63.28 | 63.28 | 63.28 | 0 | +0.85(+1.35%) | |
Jan 11, 2018 | 61.56 | 62.49 | 61.37 | 62.43 | 681,318 | +0.75(+1.22%) |
Jan 10, 2018 | 63.12 | 63.53 | 61.49 | 61.68 | 997,675 | -1.35(-2.14%) |
Jan 09, 2018 | 62.59 | 63.18 | 62.32 | 63.03 | 822,135 | +0.64(+1.03%) |
Jan 08, 2018 | 62.11 | 62.61 | 61.53 | 62.39 | 588,207 | +0.45(+0.73%) |
Jan 05, 2018 | 61.79 | 62.11 | 61.20 | 61.94 | 619,236 | +0.41(+0.67%) |
Jan 04, 2018 | 61.68 | 62.03 | 60.34 | 61.53 | 1,187,999 | +0.03(+0.06%) |
Jan 03, 2018 | 61.38 | 61.84 | 61.23 | 61.49 | 743,240 | +0.33(+0.54%) |
Jan 02, 2018 | 61.36 | 61.55 | 60.85 | 61.16 | 612,002 | +0.17(+0.28%) |
Dec 29, 2017 | 60.99 | 60.99 | 60.99 | 0 | -0.75(-1.22%) | |
Dec 28, 2017 | 62.29 | 62.29 | 61.55 | 61.74 | 551,624 | -0.47(-0.75%) |
Dec 27, 2017 | 62.20 | 62.64 | 61.95 | 62.21 | 315,000 | +0.00(+0.00%) |
Dec 26, 2017 | 62.07 | 62.40 | 61.74 | 62.21 | 326,526 | -0.07(-0.11%) |
Dec 22, 2017 | 62.16 | 62.33 | 61.55 | 62.28 | 404,884 | +0.20(+0.33%) |
Dec 21, 2017 | 61.86 | 62.34 | 61.71 | 62.07 | 460,882 | +0.28(+0.46%) |
Dec 20, 2017 | 61.72 | 62.26 | 61.22 | 61.79 | 773,881 | -0.02(-0.03%) |
Dec 19, 2017 | 63.87 | 64.32 | 60.68 | 61.81 | 2,389,381 | -2.19(-3.43%) |
Dec 18, 2017 | 63.95 | 64.85 | 63.73 | 64.00 | 1,028,659 | +0.49(+0.77%) |
Dec 15, 2017 | 62.01 | 63.83 | 62.00 | 63.52 | 1,246,047 | +1.90(+3.08%) |
Dec 14, 2017 | 61.51 | 62.08 | 61.17 | 61.62 | 1,170,854 | +0.16(+0.26%) |
Dec 13, 2017 | 61.36 | 62.29 | 61.11 | 61.46 | 750,473 | +0.24(+0.39%) |
Dec 12, 2017 | 61.83 | 62.31 | 61.18 | 61.22 | 881,986 | -0.67(-1.09%) |
Dec 11, 2017 | 61.70 | 62.08 | 61.24 | 61.89 | 733,990 | +0.03(+0.04%) |
Dec 08, 2017 | 61.65 | 62.30 | 61.11 | 61.87 | 1,022,270 | +0.59(+0.96%) |
Dec 07, 2017 | 60.29 | 61.66 | 60.15 | 61.28 | 798,934 | +0.91(+1.50%) |
Dec 06, 2017 | 60.75 | 61.02 | 60.29 | 60.37 | 659,305 | -0.67(-1.10%) |
Dec 05, 2017 | 61.72 | 61.75 | 60.92 | 61.05 | 728,653 | -0.61(-1.00%) |
Dec 04, 2017 | 62.60 | 62.88 | 61.59 | 61.66 | 652,901 | -0.15(-0.23%) |
Dec 01, 2017 | 61.50 | 62.41 | 60.92 | 61.81 | 1,571,026 | +1.37(+2.27%) |
Nov 30, 2017 | 60.68 | 61.03 | 60.23 | 60.43 | 1,354,408 | -0.10(-0.17%) |
Nov 29, 2017 | 60.89 | 61.43 | 59.92 | 60.54 | 628,651 | -0.45(-0.74%) |
Nov 28, 2017 | 60.38 | 61.06 | 60.04 | 60.99 | 655,954 | +0.80(+1.33%) |
Nov 27, 2017 | 59.86 | 60.58 | 59.85 | 60.19 | 645,468 | +0.43(+0.71%) |
Nov 24, 2017 | 60.06 | 60.58 | 59.68 | 59.76 | 326,010 | -0.35(-0.58%) |
Nov 22, 2017 | 59.54 | 60.98 | 59.54 | 60.11 | 1,207,491 | +1.27(+2.16%) |
Nov 21, 2017 | 59.16 | 59.57 | 58.76 | 58.84 | 789,848 | -0.04(-0.07%) |
Nov 20, 2017 | 57.12 | 58.91 | 57.12 | 58.88 | 830,831 | +1.96(+3.45%) |
Nov 17, 2017 | 57.24 | 57.79 | 56.89 | 56.92 | 676,814 | -0.67(-1.17%) |
Nov 16, 2017 | 56.27 | 58.08 | 56.27 | 57.59 | 1,041,353 | +1.42(+2.52%) |
Nov 15, 2017 | 56.47 | 56.89 | 55.75 | 56.17 | 975,557 | -0.94(-1.64%) |
Nov 14, 2017 | 57.50 | 57.65 | 56.68 | 57.11 | 1,083,261 | -0.55(-0.95%) |
Nov 13, 2017 | 57.59 | 57.85 | 56.94 | 57.66 | 647,574 | -0.26(-0.44%) |
Nov 10, 2017 | 57.53 | 57.95 | 57.33 | 57.91 | 536,051 | +0.53(+0.92%) |
Nov 09, 2017 | 58.64 | 58.64 | 57.13 | 57.39 | 618,953 | -1.44(-2.45%) |
Nov 08, 2017 | 58.57 | 58.94 | 58.33 | 58.83 | 555,903 | +0.20(+0.35%) |
Nov 07, 2017 | 59.16 | 59.74 | 58.61 | 58.62 | 777,561 | -0.77(-1.29%) |
Nov 06, 2017 | 58.68 | 59.94 | 58.68 | 59.39 | 778,204 | +0.60(+1.01%) |
Nov 03, 2017 | 58.57 | 59.40 | 58.34 | 58.79 | 882,458 | +0.01(+0.01%) |
Nov 02, 2017 | 59.29 | 59.64 | 58.50 | 58.78 | 627,293 | -0.37(-0.63%) |