Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.49 | 64.13 | 63.11 | 63.23 | 510,297 | -0.23(-0.37%) |
Jan 30, 2018 | 63.08 | 63.33 | 63.08 | 63.46 | 392,091 | -0.31(-0.48%) |
Jan 29, 2018 | 63.97 | 64.63 | 63.73 | 63.77 | 550,154 | -0.43(-0.68%) |
Jan 26, 2018 | 63.74 | 64.23 | 63.13 | 64.20 | 508,101 | +0.43(+0.68%) |
Jan 25, 2018 | 64.61 | 64.61 | 63.42 | 63.77 | 688,765 | -0.58(-0.91%) |
Jan 24, 2018 | 63.96 | 64.68 | 62.92 | 64.35 | 939,440 | +1.22(+1.93%) |
Jan 23, 2018 | 62.69 | 63.26 | 62.41 | 63.13 | 495,678 | +0.00(+0.00%) |
Jan 22, 2018 | 62.80 | 63.21 | 62.38 | 63.13 | 471,705 | +0.03(+0.05%) |
Jan 19, 2018 | 62.22 | 63.18 | 62.11 | 63.10 | 536,040 | +1.16(+1.87%) |
Jan 18, 2018 | 62.22 | 62.37 | 61.77 | 61.94 | 544,297 | -0.17(-0.27%) |
Jan 17, 2018 | 62.06 | 62.31 | 61.35 | 62.11 | 485,942 | +0.33(+0.53%) |
Jan 16, 2018 | 62.76 | 62.98 | 61.16 | 61.78 | 602,476 | -0.76(-1.21%) |
Jan 12, 2018 | 62.54 | 62.54 | 62.54 | 0 | +0.53(+0.85%) | |
Jan 11, 2018 | 61.01 | 62.07 | 60.86 | 62.02 | 684,432 | +1.25(+2.06%) |
Jan 10, 2018 | 59.45 | 62.05 | 59.35 | 60.76 | 789,141 | +1.54(+2.61%) |
Jan 09, 2018 | 58.15 | 59.80 | 58.03 | 59.22 | 695,518 | +1.26(+2.17%) |
Jan 08, 2018 | 58.15 | 58.24 | 57.66 | 57.96 | 358,788 | -0.18(-0.32%) |
Jan 05, 2018 | 58.17 | 58.31 | 57.72 | 58.15 | 477,808 | +0.28(+0.49%) |
Jan 04, 2018 | 58.20 | 58.89 | 57.77 | 57.86 | 649,503 | -0.13(-0.22%) |
Jan 03, 2018 | 58.27 | 58.39 | 57.51 | 57.99 | 419,659 | -0.40(-0.69%) |
Jan 02, 2018 | 58.44 | 59.40 | 57.88 | 58.39 | 554,066 | -0.06(-0.10%) |
Dec 29, 2017 | 58.45 | 58.45 | 58.45 | 0 | -0.72(-1.21%) | |
Dec 28, 2017 | 59.35 | 59.38 | 58.89 | 59.16 | 318,712 | +0.13(+0.23%) |
Dec 27, 2017 | 59.44 | 59.90 | 58.83 | 59.03 | 307,663 | -0.37(-0.62%) |
Dec 26, 2017 | 59.87 | 59.87 | 59.11 | 59.40 | 427,271 | -0.45(-0.75%) |
Dec 22, 2017 | 60.36 | 60.36 | 59.39 | 59.85 | 386,737 | -0.37(-0.61%) |
Dec 21, 2017 | 60.01 | 60.47 | 59.57 | 60.21 | 642,102 | +0.74(+1.25%) |
Dec 20, 2017 | 60.39 | 60.39 | 58.80 | 59.47 | 599,755 | -0.37(-0.61%) |
Dec 19, 2017 | 60.23 | 60.23 | 59.45 | 59.84 | 623,947 | +0.03(+0.04%) |
Dec 18, 2017 | 59.64 | 60.89 | 59.41 | 59.81 | 730,913 | +0.22(+0.36%) |
Dec 15, 2017 | 57.95 | 60.01 | 57.72 | 59.60 | 2,849,979 | +1.96(+3.40%) |
Dec 14, 2017 | 58.22 | 58.61 | 57.44 | 57.64 | 733,318 | -0.32(-0.55%) |
Dec 13, 2017 | 57.62 | 58.86 | 57.38 | 57.95 | 980,777 | +0.21(+0.36%) |
Dec 12, 2017 | 57.36 | 58.01 | 56.90 | 57.75 | 499,986 | +0.66(+1.16%) |
Dec 11, 2017 | 57.22 | 57.43 | 56.59 | 57.08 | 468,579 | -0.17(-0.29%) |
Dec 08, 2017 | 57.90 | 57.90 | 56.71 | 57.25 | 451,335 | -0.24(-0.42%) |
Dec 07, 2017 | 56.56 | 57.61 | 56.53 | 57.49 | 312,099 | +0.79(+1.39%) |
Dec 06, 2017 | 56.91 | 57.26 | 55.79 | 56.70 | 287,005 | -0.51(-0.90%) |
Dec 05, 2017 | 59.39 | 59.39 | 57.11 | 57.22 | 461,717 | -2.07(-3.50%) |
Dec 04, 2017 | 58.98 | 60.14 | 58.98 | 59.29 | 636,775 | +1.34(+2.32%) |
Dec 01, 2017 | 58.26 | 58.28 | 56.44 | 57.95 | 447,927 | -0.17(-0.30%) |
Nov 30, 2017 | 58.92 | 59.39 | 57.99 | 58.12 | 494,995 | -0.49(-0.84%) |
Nov 29, 2017 | 57.06 | 59.31 | 57.06 | 58.61 | 551,125 | +2.30(+4.08%) |
Nov 28, 2017 | 54.32 | 56.39 | 54.09 | 56.31 | 388,915 | +2.17(+4.02%) |
Nov 27, 2017 | 53.94 | 54.88 | 53.27 | 54.14 | 203,192 | +0.16(+0.29%) |
Nov 24, 2017 | 54.89 | 54.93 | 53.88 | 53.98 | 122,700 | -0.50(-0.91%) |
Nov 22, 2017 | 54.78 | 55.14 | 54.26 | 54.48 | 167,725 | -0.27(-0.48%) |
Nov 21, 2017 | 54.70 | 54.79 | 54.36 | 54.74 | 295,570 | +0.28(+0.52%) |
Nov 20, 2017 | 54.38 | 54.49 | 53.78 | 54.46 | 238,489 | +0.21(+0.38%) |
Nov 17, 2017 | 53.22 | 54.56 | 53.22 | 54.25 | 393,201 | +0.67(+1.25%) |
Nov 16, 2017 | 53.89 | 54.16 | 53.39 | 53.58 | 407,006 | +0.09(+0.17%) |
Nov 15, 2017 | 52.83 | 53.97 | 52.29 | 53.49 | 296,566 | +0.17(+0.31%) |
Nov 14, 2017 | 53.03 | 53.96 | 53.03 | 53.32 | 424,032 | -0.08(-0.16%) |
Nov 13, 2017 | 51.77 | 53.57 | 51.72 | 53.41 | 546,692 | +1.21(+2.32%) |
Nov 10, 2017 | 52.49 | 52.80 | 52.10 | 52.19 | 360,009 | -0.09(-0.17%) |
Nov 09, 2017 | 51.64 | 52.42 | 51.41 | 52.29 | 684,100 | +0.18(+0.35%) |
Nov 08, 2017 | 52.21 | 52.40 | 51.51 | 52.10 | 660,709 | -0.26(-0.49%) |
Nov 07, 2017 | 54.25 | 54.25 | 52.29 | 52.36 | 465,614 | -1.91(-3.52%) |
Nov 06, 2017 | 54.43 | 54.81 | 54.12 | 54.27 | 219,145 | -0.43(-0.79%) |
Nov 03, 2017 | 54.42 | 54.75 | 53.88 | 54.70 | 385,525 | +0.05(+0.09%) |
Nov 02, 2017 | 54.09 | 54.86 | 53.83 | 54.65 | 390,913 | +0.51(+0.93%) |