Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.51 | 58.49 | 57.45 | 58.49 | 832,771 | +1.14(+1.98%) |
Jan 30, 2018 | 57.27 | 57.40 | 56.85 | 57.35 | 593,549 | -0.15(-0.26%) |
Jan 29, 2018 | 57.97 | 58.03 | 56.95 | 57.50 | 564,982 | -0.61(-1.05%) |
Jan 26, 2018 | 58.43 | 58.54 | 57.80 | 58.11 | 481,547 | -0.27(-0.46%) |
Jan 25, 2018 | 58.41 | 58.44 | 57.88 | 58.38 | 521,471 | +0.15(+0.25%) |
Jan 24, 2018 | 58.20 | 58.28 | 57.80 | 58.23 | 536,085 | +0.01(+0.02%) |
Jan 23, 2018 | 57.87 | 58.25 | 57.70 | 58.22 | 581,064 | +0.50(+0.87%) |
Jan 22, 2018 | 56.35 | 57.73 | 56.34 | 57.72 | 905,216 | +1.39(+2.47%) |
Jan 19, 2018 | 55.71 | 56.33 | 55.51 | 56.32 | 640,702 | +0.76(+1.37%) |
Jan 18, 2018 | 56.40 | 56.40 | 55.48 | 55.56 | 406,260 | -0.90(-1.59%) |
Jan 17, 2018 | 56.20 | 56.72 | 56.08 | 56.46 | 446,395 | +0.39(+0.69%) |
Jan 16, 2018 | 56.07 | 56.58 | 55.83 | 56.08 | 485,467 | +0.26(+0.46%) |
Jan 12, 2018 | 55.82 | 55.82 | 55.82 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 55.82 | 56.04 | 55.58 | 55.67 | 454,876 | -0.07(-0.12%) |
Jan 10, 2018 | 56.63 | 55.57 | 55.74 | 612,919 | -0.89(-1.57%) | |
Jan 09, 2018 | 56.85 | 57.27 | 56.48 | 56.63 | 540,896 | +0.13(+0.23%) |
Jan 08, 2018 | 56.30 | 56.55 | 56.15 | 56.50 | 483,641 | +0.19(+0.33%) |
Jan 05, 2018 | 56.65 | 56.85 | 56.22 | 56.31 | 531,079 | -0.19(-0.33%) |
Jan 04, 2018 | 57.17 | 57.36 | 56.48 | 56.50 | 412,430 | -0.72(-1.26%) |
Jan 03, 2018 | 57.44 | 57.68 | 56.92 | 57.22 | 455,426 | -0.12(-0.21%) |
Jan 02, 2018 | 58.11 | 58.34 | 57.22 | 57.34 | 420,384 | -0.74(-1.28%) |
Dec 29, 2017 | 58.08 | 58.08 | 58.08 | 0 | -0.28(-0.47%) | |
Dec 28, 2017 | 58.07 | 58.58 | 57.71 | 58.36 | 599,993 | +0.33(+0.56%) |
Dec 27, 2017 | 57.60 | 58.15 | 57.35 | 58.03 | 901,752 | +0.65(+1.14%) |
Dec 26, 2017 | 56.84 | 57.55 | 56.60 | 57.38 | 446,655 | +0.44(+0.78%) |
Dec 22, 2017 | 56.61 | 57.25 | 56.41 | 56.94 | 507,314 | +0.43(+0.77%) |
Dec 21, 2017 | 56.70 | 56.91 | 56.43 | 56.50 | 552,184 | +0.00(+0.00%) |
Dec 20, 2017 | 56.93 | 57.25 | 56.50 | 56.50 | 521,848 | -0.29(-0.52%) |
Dec 19, 2017 | 58.15 | 58.33 | 56.74 | 56.80 | 1,103,541 | -1.43(-2.46%) |
Dec 18, 2017 | 58.39 | 59.00 | 57.86 | 58.23 | 750,171 | -0.14(-0.24%) |
Dec 15, 2017 | 58.28 | 58.74 | 57.96 | 58.37 | 825,669 | +0.08(+0.13%) |
Dec 14, 2017 | 58.24 | 58.65 | 57.95 | 58.29 | 459,866 | +0.12(+0.20%) |
Dec 13, 2017 | 58.31 | 58.96 | 58.10 | 58.17 | 359,277 | -0.26(-0.44%) |
Dec 12, 2017 | 58.19 | 58.65 | 57.85 | 58.43 | 331,827 | +0.27(+0.46%) |
Dec 11, 2017 | 58.61 | 58.85 | 58.13 | 58.16 | 314,250 | -0.46(-0.79%) |
Dec 08, 2017 | 58.59 | 59.13 | 58.46 | 58.62 | 482,210 | +0.22(+0.37%) |
Dec 07, 2017 | 57.52 | 58.46 | 57.31 | 58.41 | 820,023 | +0.89(+1.55%) |
Dec 06, 2017 | 57.71 | 57.85 | 57.36 | 57.51 | 380,123 | -0.13(-0.22%) |
Dec 05, 2017 | 58.37 | 58.59 | 57.54 | 57.64 | 622,737 | -0.63(-1.08%) |
Dec 04, 2017 | 59.19 | 59.34 | 58.20 | 58.27 | 615,683 | -0.66(-1.12%) |
Dec 01, 2017 | 59.15 | 59.52 | 58.36 | 58.93 | 592,896 | -0.13(-0.22%) |
Nov 30, 2017 | 59.11 | 59.48 | 58.79 | 59.05 | 518,500 | +0.04(+0.07%) |
Nov 29, 2017 | 59.39 | 59.56 | 58.82 | 59.01 | 346,091 | -0.48(-0.81%) |
Nov 28, 2017 | 59.81 | 60.01 | 59.03 | 59.50 | 501,091 | -0.23(-0.38%) |
Nov 27, 2017 | 59.69 | 60.16 | 59.65 | 59.72 | 421,051 | +0.01(+0.02%) |
Nov 24, 2017 | 60.19 | 60.29 | 59.68 | 59.71 | 176,340 | -0.26(-0.43%) |
Nov 22, 2017 | 60.17 | 60.42 | 59.63 | 59.97 | 463,541 | -0.34(-0.57%) |
Nov 21, 2017 | 59.43 | 60.34 | 59.25 | 60.31 | 445,742 | +1.18(+1.99%) |
Nov 20, 2017 | 59.13 | 59.63 | 58.96 | 59.13 | 334,301 | +0.04(+0.07%) |
Nov 17, 2017 | 59.24 | 59.48 | 58.76 | 59.09 | 330,038 | -0.35(-0.59%) |
Nov 16, 2017 | 58.55 | 59.72 | 58.55 | 59.45 | 394,525 | +0.92(+1.58%) |
Nov 15, 2017 | 59.49 | 59.68 | 58.49 | 58.52 | 350,477 | -1.13(-1.89%) |
Nov 14, 2017 | 59.48 | 59.88 | 59.36 | 59.65 | 372,358 | +0.03(+0.05%) |
Nov 13, 2017 | 58.71 | 59.72 | 58.71 | 59.62 | 413,086 | +0.95(+1.62%) |
Nov 10, 2017 | 58.43 | 58.93 | 57.99 | 58.67 | 378,333 | -0.03(-0.05%) |
Nov 09, 2017 | 59.10 | 59.45 | 58.68 | 58.70 | 349,336 | -0.56(-0.94%) |
Nov 08, 2017 | 58.89 | 59.64 | 58.88 | 59.26 | 839,857 | +0.31(+0.53%) |
Nov 07, 2017 | 58.62 | 59.15 | 58.46 | 58.95 | 483,424 | +0.28(+0.49%) |
Nov 06, 2017 | 58.32 | 58.76 | 57.92 | 58.66 | 313,743 | +0.52(+0.90%) |
Nov 03, 2017 | 56.31 | 58.97 | 55.99 | 58.14 | 526,488 | +0.19(+0.32%) |
Nov 02, 2017 | 57.54 | 58.28 | 57.40 | 57.95 | 395,371 | +0.41(+0.72%) |