Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.78 | 62.27 | 61.45 | 61.86 | 363,742 | +0.38(+0.61%) |
Jan 30, 2018 | 61.28 | 61.65 | 60.93 | 61.49 | 477,656 | -0.32(-0.52%) |
Jan 29, 2018 | 62.07 | 62.65 | 61.58 | 61.81 | 611,393 | -0.26(-0.42%) |
Jan 26, 2018 | 61.13 | 62.12 | 60.79 | 62.07 | 724,513 | +1.08(+1.78%) |
Jan 25, 2018 | 62.28 | 62.38 | 60.69 | 60.98 | 768,964 | -1.22(-1.96%) |
Jan 24, 2018 | 63.13 | 63.40 | 61.51 | 62.20 | 670,397 | -0.73(-1.17%) |
Jan 23, 2018 | 61.85 | 63.03 | 61.65 | 62.94 | 1,104,568 | +1.38(+2.25%) |
Jan 22, 2018 | 60.33 | 61.55 | 60.28 | 61.55 | 1,108,704 | +1.15(+1.90%) |
Jan 19, 2018 | 59.70 | 60.49 | 59.38 | 60.40 | 1,158,044 | +0.68(+1.13%) |
Jan 18, 2018 | 60.37 | 60.50 | 59.68 | 59.73 | 964,965 | -0.80(-1.33%) |
Jan 17, 2018 | 59.31 | 61.46 | 59.03 | 60.53 | 1,422,825 | +0.15(+0.26%) |
Jan 16, 2018 | 61.68 | 61.78 | 60.08 | 60.38 | 1,563,905 | -0.63(-1.03%) |
Jan 12, 2018 | 61.00 | 61.00 | 61.00 | 0 | +0.64(+1.06%) | |
Jan 11, 2018 | 60.43 | 60.53 | 59.99 | 60.37 | 272,274 | +0.28(+0.47%) |
Jan 10, 2018 | 59.94 | 60.09 | 674,366 | -0.44(-0.73%) | ||
Jan 09, 2018 | 59.03 | 60.76 | 59.03 | 60.53 | 970,874 | +1.63(+2.77%) |
Jan 08, 2018 | 57.45 | 59.15 | 57.28 | 58.90 | 909,536 | +0.56(+0.96%) |
Jan 05, 2018 | 57.87 | 58.45 | 57.64 | 58.34 | 919,805 | +0.76(+1.33%) |
Jan 04, 2018 | 57.58 | 58.02 | 57.04 | 57.57 | 1,261,681 | +0.40(+0.69%) |
Jan 03, 2018 | 57.53 | 58.15 | 56.96 | 57.18 | 974,435 | -0.39(-0.67%) |
Jan 02, 2018 | 57.07 | 58.12 | 57.07 | 57.56 | 1,195,849 | +0.32(+0.56%) |
Dec 29, 2017 | 57.24 | 57.24 | 57.24 | 0 | -0.78(-1.35%) | |
Dec 28, 2017 | 57.77 | 58.08 | 57.53 | 58.03 | 457,836 | +0.24(+0.42%) |
Dec 27, 2017 | 58.14 | 58.35 | 57.55 | 57.78 | 522,467 | -0.38(-0.65%) |
Dec 26, 2017 | 58.33 | 58.48 | 58.13 | 58.16 | 190,494 | -0.15(-0.27%) |
Dec 22, 2017 | 58.05 | 58.46 | 58.03 | 58.32 | 470,406 | +0.40(+0.68%) |
Dec 21, 2017 | 58.04 | 58.85 | 57.82 | 57.92 | 709,875 | +0.40(+0.69%) |
Dec 20, 2017 | 58.33 | 58.42 | 57.49 | 57.52 | 425,275 | -0.46(-0.80%) |
Dec 19, 2017 | 58.59 | 58.70 | 57.76 | 57.99 | 551,820 | -0.35(-0.60%) |
Dec 18, 2017 | 58.66 | 59.30 | 58.19 | 58.34 | 655,539 | -0.06(-0.10%) |
Dec 15, 2017 | 58.26 | 58.71 | 58.06 | 58.39 | 2,102,919 | +0.34(+0.58%) |
Dec 14, 2017 | 58.95 | 59.18 | 57.91 | 58.05 | 544,909 | -0.81(-1.38%) |
Dec 13, 2017 | 59.90 | 59.94 | 58.81 | 58.87 | 429,970 | -0.96(-1.60%) |
Dec 12, 2017 | 58.78 | 60.26 | 58.60 | 59.82 | 781,308 | +1.17(+1.99%) |
Dec 11, 2017 | 59.27 | 59.45 | 58.06 | 58.65 | 673,159 | -0.45(-0.77%) |
Dec 08, 2017 | 58.66 | 59.14 | 58.29 | 59.11 | 608,213 | +0.91(+1.56%) |
Dec 07, 2017 | 57.09 | 58.91 | 57.03 | 58.20 | 833,730 | +1.11(+1.95%) |
Dec 06, 2017 | 56.70 | 57.25 | 56.47 | 57.09 | 363,896 | +0.19(+0.34%) |
Dec 05, 2017 | 56.96 | 57.49 | 56.79 | 56.89 | 356,926 | -0.06(-0.10%) |
Dec 04, 2017 | 56.83 | 58.05 | 56.71 | 56.95 | 678,891 | +0.80(+1.43%) |
Dec 01, 2017 | 55.12 | 56.20 | 54.01 | 56.15 | 569,297 | +0.99(+1.79%) |
Nov 30, 2017 | 55.54 | 55.73 | 54.99 | 55.16 | 451,427 | +0.04(+0.07%) |
Nov 29, 2017 | 54.43 | 55.30 | 54.43 | 55.13 | 587,540 | +0.88(+1.62%) |
Nov 28, 2017 | 53.59 | 54.30 | 53.44 | 54.25 | 407,035 | +0.62(+1.15%) |
Nov 27, 2017 | 53.68 | 53.96 | 53.10 | 53.63 | 609,900 | -0.04(-0.07%) |
Nov 24, 2017 | 53.33 | 53.74 | 53.11 | 53.67 | 117,273 | +0.34(+0.63%) |
Nov 22, 2017 | 53.68 | 53.87 | 52.96 | 53.33 | 305,861 | -0.25(-0.47%) |
Nov 21, 2017 | 53.54 | 54.05 | 53.32 | 53.58 | 357,830 | +0.20(+0.38%) |
Nov 20, 2017 | 52.86 | 53.75 | 52.71 | 53.38 | 273,773 | +0.76(+1.45%) |
Nov 17, 2017 | 52.41 | 52.87 | 52.05 | 52.62 | 238,144 | +0.13(+0.24%) |
Nov 16, 2017 | 52.27 | 52.81 | 52.27 | 52.49 | 278,253 | +0.30(+0.57%) |
Nov 15, 2017 | 51.71 | 52.29 | 51.28 | 52.19 | 347,006 | +0.03(+0.06%) |
Nov 14, 2017 | 51.86 | 52.26 | 51.76 | 52.16 | 217,924 | +0.14(+0.28%) |
Nov 13, 2017 | 51.76 | 52.19 | 51.56 | 52.02 | 377,261 | +0.02(+0.04%) |
Nov 10, 2017 | 52.01 | 52.24 | 51.89 | 52.00 | 279,976 | +0.18(+0.35%) |
Nov 09, 2017 | 51.83 | 52.26 | 51.48 | 51.82 | 470,709 | -0.29(-0.56%) |
Nov 08, 2017 | 52.11 | 52.31 | 51.86 | 52.10 | 563,906 | -0.10(-0.18%) |
Nov 07, 2017 | 52.67 | 52.71 | 52.06 | 52.20 | 323,823 | -0.26(-0.50%) |
Nov 06, 2017 | 52.05 | 52.57 | 52.05 | 52.46 | 381,227 | +0.41(+0.80%) |
Nov 03, 2017 | 53.25 | 53.25 | 51.63 | 52.05 | 800,029 | -1.02(-1.93%) |
Nov 02, 2017 | 52.11 | 53.56 | 52.11 | 53.07 | 791,675 | +1.10(+2.12%) |