Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.32 | 61.52 | 60.55 | 60.65 | 363,430 | -0.35(-0.58%) |
Jan 30, 2018 | 61.18 | 61.31 | 61.18 | 61.00 | 302,699 | -0.46(-0.75%) |
Jan 29, 2018 | 61.91 | 62.13 | 61.46 | 61.46 | 314,905 | -0.67(-1.09%) |
Jan 26, 2018 | 62.00 | 62.45 | 61.86 | 62.14 | 345,244 | +0.27(+0.43%) |
Jan 25, 2018 | 62.32 | 62.35 | 61.52 | 61.87 | 348,706 | -0.13(-0.21%) |
Jan 24, 2018 | 61.80 | 62.49 | 61.79 | 62.00 | 415,895 | +0.42(+0.69%) |
Jan 23, 2018 | 61.69 | 61.69 | 61.29 | 61.57 | 363,643 | -0.33(-0.54%) |
Jan 22, 2018 | 62.32 | 62.64 | 61.55 | 61.91 | 384,764 | -0.30(-0.48%) |
Jan 19, 2018 | 61.77 | 62.37 | 61.77 | 62.20 | 822,040 | +0.66(+1.07%) |
Jan 18, 2018 | 61.73 | 62.07 | 61.36 | 61.55 | 277,986 | -0.06(-0.11%) |
Jan 17, 2018 | 61.60 | 61.81 | 61.19 | 61.61 | 440,289 | +0.52(+0.85%) |
Jan 16, 2018 | 62.25 | 62.50 | 61.06 | 61.09 | 694,849 | -0.79(-1.27%) |
Jan 12, 2018 | 61.88 | 61.88 | 61.88 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 61.36 | 62.08 | 60.79 | 62.04 | 467,589 | +0.73(+1.19%) |
Jan 10, 2018 | 61.12 | 61.33 | 60.59 | 61.31 | 588,243 | +0.18(+0.29%) |
Jan 09, 2018 | 61.09 | 61.41 | 60.95 | 61.13 | 415,435 | +0.06(+0.11%) |
Jan 08, 2018 | 61.57 | 61.99 | 61.01 | 61.07 | 391,322 | -0.53(-0.85%) |
Jan 05, 2018 | 60.94 | 61.64 | 60.90 | 61.59 | 733,029 | +0.90(+1.48%) |
Jan 04, 2018 | 60.60 | 61.25 | 60.45 | 60.70 | 598,004 | +0.25(+0.41%) |
Jan 03, 2018 | 60.51 | 60.88 | 60.18 | 60.45 | 420,332 | +0.02(+0.03%) |
Jan 02, 2018 | 60.34 | 60.66 | 60.22 | 60.43 | 443,806 | +0.17(+0.28%) |
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.17(-0.28%) | |
Dec 28, 2017 | 60.43 | 60.46 | 60.02 | 60.43 | 289,715 | +0.16(+0.26%) |
Dec 27, 2017 | 60.07 | 60.58 | 60.04 | 60.27 | 292,754 | +0.32(+0.54%) |
Dec 26, 2017 | 59.97 | 60.49 | 59.87 | 59.95 | 280,884 | -0.18(-0.29%) |
Dec 22, 2017 | 60.64 | 60.64 | 59.57 | 60.12 | 325,491 | -0.27(-0.44%) |
Dec 21, 2017 | 59.88 | 60.58 | 59.79 | 60.39 | 1,738,800 | +0.56(+0.94%) |
Dec 20, 2017 | 59.86 | 59.97 | 59.47 | 59.83 | 544,026 | +0.35(+0.59%) |
Dec 19, 2017 | 59.33 | 59.67 | 59.11 | 59.48 | 367,350 | +0.18(+0.30%) |
Dec 18, 2017 | 59.89 | 60.14 | 59.24 | 59.30 | 395,700 | -0.29(-0.48%) |
Dec 15, 2017 | 59.61 | 60.03 | 59.53 | 59.59 | 852,742 | +0.28(+0.47%) |
Dec 14, 2017 | 60.30 | 60.30 | 59.18 | 59.31 | 405,557 | -0.73(-1.21%) |
Dec 13, 2017 | 59.73 | 60.38 | 59.63 | 60.04 | 555,548 | +0.55(+0.93%) |
Dec 12, 2017 | 60.00 | 60.25 | 59.37 | 59.49 | 785,677 | -0.58(-0.97%) |
Dec 11, 2017 | 60.85 | 60.93 | 59.86 | 60.07 | 740,670 | -0.65(-1.08%) |
Dec 08, 2017 | 60.90 | 60.90 | 59.95 | 60.72 | 665,915 | +0.40(+0.66%) |
Dec 07, 2017 | 58.75 | 60.44 | 58.47 | 60.32 | 1,169,816 | +1.33(+2.25%) |
Dec 06, 2017 | 59.97 | 60.16 | 58.85 | 59.00 | 799,152 | -1.23(-2.05%) |
Dec 05, 2017 | 61.18 | 61.48 | 60.07 | 60.23 | 957,992 | -0.78(-1.28%) |
Dec 04, 2017 | 60.78 | 60.97 | 60.78 | 61.02 | 655,540 | +0.71(+1.18%) |
Dec 01, 2017 | 60.05 | 60.34 | 58.88 | 60.31 | 614,693 | +0.21(+0.35%) |
Nov 30, 2017 | 59.51 | 60.24 | 59.17 | 60.09 | 485,392 | +0.72(+1.21%) |
Nov 29, 2017 | 58.87 | 59.39 | 58.78 | 59.38 | 407,058 | +0.68(+1.16%) |
Nov 28, 2017 | 58.09 | 58.70 | 57.94 | 58.69 | 731,861 | +0.74(+1.27%) |
Nov 27, 2017 | 57.76 | 58.32 | 57.76 | 57.96 | 569,861 | +0.15(+0.25%) |
Nov 24, 2017 | 57.95 | 58.10 | 57.73 | 57.81 | 154,378 | +0.05(+0.08%) |
Nov 22, 2017 | 57.57 | 58.01 | 57.52 | 57.76 | 244,096 | +0.26(+0.45%) |
Nov 21, 2017 | 57.31 | 57.51 | 56.82 | 57.51 | 566,446 | +0.43(+0.76%) |
Nov 20, 2017 | 57.08 | 57.43 | 56.91 | 57.07 | 499,690 | +0.18(+0.32%) |
Nov 17, 2017 | 56.83 | 57.35 | 56.46 | 56.89 | 770,293 | -0.07(-0.13%) |
Nov 16, 2017 | 56.89 | 57.18 | 56.75 | 56.96 | 662,416 | +0.20(+0.36%) |
Nov 15, 2017 | 56.54 | 57.06 | 56.09 | 56.76 | 403,513 | -0.19(-0.34%) |
Nov 14, 2017 | 56.90 | 57.13 | 56.61 | 56.95 | 385,791 | -0.07(-0.13%) |
Nov 13, 2017 | 56.77 | 57.19 | 56.27 | 57.03 | 425,800 | -0.14(-0.24%) |
Nov 10, 2017 | 56.33 | 57.29 | 56.33 | 57.17 | 469,375 | +0.52(+0.93%) |
Nov 09, 2017 | 57.36 | 57.51 | 56.43 | 56.64 | 422,801 | -1.31(-2.26%) |
Nov 08, 2017 | 57.69 | 58.53 | 57.44 | 57.95 | 475,355 | +0.19(+0.33%) |
Nov 07, 2017 | 58.27 | 58.43 | 57.55 | 57.75 | 351,445 | -0.25(-0.43%) |
Nov 06, 2017 | 57.83 | 58.11 | 57.64 | 58.00 | 446,035 | +0.03(+0.05%) |
Nov 03, 2017 | 57.80 | 58.25 | 57.75 | 57.98 | 418,420 | +0.17(+0.30%) |
Nov 02, 2017 | 58.12 | 58.12 | 57.59 | 57.80 | 573,095 | -0.35(-0.60%) |