Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.35 | 58.38 | 57.75 | 58.32 | 628,757 | +0.27(+0.47%) |
Jan 30, 2018 | 57.82 | 58.33 | 57.82 | 58.05 | 231,852 | +0.05(+0.09%) |
Jan 29, 2018 | 58.00 | 58.42 | 57.93 | 58.00 | 283,384 | -0.44(-0.75%) |
Jan 26, 2018 | 58.69 | 58.70 | 57.91 | 58.43 | 260,822 | +0.01(+0.01%) |
Jan 25, 2018 | 57.26 | 58.43 | 57.19 | 58.43 | 269,367 | +1.11(+1.94%) |
Jan 24, 2018 | 57.24 | 57.54 | 57.12 | 57.31 | 299,264 | +0.08(+0.14%) |
Jan 23, 2018 | 57.18 | 57.54 | 56.79 | 57.23 | 226,890 | +0.38(+0.67%) |
Jan 22, 2018 | 57.19 | 57.19 | 56.64 | 56.85 | 252,260 | +0.01(+0.01%) |
Jan 19, 2018 | 56.79 | 57.29 | 56.26 | 56.84 | 244,417 | -0.12(-0.22%) |
Jan 18, 2018 | 57.14 | 57.64 | 56.69 | 56.97 | 341,530 | -0.49(-0.86%) |
Jan 17, 2018 | 57.08 | 57.62 | 56.60 | 57.46 | 373,565 | +0.66(+1.16%) |
Jan 16, 2018 | 56.66 | 57.26 | 56.22 | 56.80 | 330,237 | +0.07(+0.12%) |
Jan 12, 2018 | 56.74 | 56.74 | 56.74 | 0 | -0.30(-0.53%) | |
Jan 11, 2018 | 56.51 | 57.08 | 55.49 | 57.04 | 375,338 | +0.47(+0.83%) |
Jan 10, 2018 | 57.64 | 57.64 | 56.50 | 56.57 | 315,544 | -1.47(-2.54%) |
Jan 09, 2018 | 58.80 | 58.80 | 57.97 | 58.05 | 219,452 | -0.71(-1.21%) |
Jan 08, 2018 | 58.42 | 58.83 | 58.18 | 58.76 | 238,697 | +0.17(+0.30%) |
Jan 05, 2018 | 59.00 | 59.07 | 58.24 | 58.58 | 224,757 | -0.33(-0.56%) |
Jan 04, 2018 | 59.04 | 59.65 | 58.45 | 58.91 | 237,036 | -0.12(-0.20%) |
Jan 03, 2018 | 59.32 | 59.78 | 58.96 | 59.03 | 237,459 | -0.48(-0.80%) |
Jan 02, 2018 | 60.58 | 60.58 | 59.33 | 59.50 | 201,414 | -0.82(-1.35%) |
Dec 29, 2017 | 60.32 | 60.32 | 60.32 | 0 | -0.12(-0.19%) | |
Dec 28, 2017 | 60.33 | 60.47 | 59.99 | 60.43 | 271,355 | +0.24(+0.40%) |
Dec 27, 2017 | 59.77 | 60.53 | 59.69 | 60.20 | 354,629 | +0.60(+1.01%) |
Dec 26, 2017 | 59.68 | 60.09 | 59.50 | 59.59 | 153,185 | -0.17(-0.29%) |
Dec 22, 2017 | 59.77 | 60.15 | 59.55 | 59.77 | 160,840 | +0.02(+0.03%) |
Dec 21, 2017 | 60.74 | 60.74 | 59.72 | 59.75 | 198,393 | -1.00(-1.65%) |
Dec 20, 2017 | 61.30 | 61.48 | 60.73 | 60.76 | 268,786 | -0.36(-0.59%) |
Dec 19, 2017 | 62.44 | 62.44 | 60.99 | 61.12 | 259,332 | -1.25(-2.01%) |
Dec 18, 2017 | 62.78 | 63.18 | 62.03 | 62.37 | 226,763 | -0.52(-0.82%) |
Dec 15, 2017 | 62.20 | 63.26 | 62.20 | 62.89 | 796,393 | +0.50(+0.81%) |
Dec 14, 2017 | 62.90 | 62.95 | 62.23 | 62.39 | 264,534 | -0.58(-0.93%) |
Dec 13, 2017 | 62.44 | 63.30 | 62.19 | 62.97 | 274,020 | +0.86(+1.38%) |
Dec 12, 2017 | 63.23 | 63.43 | 62.11 | 62.11 | 322,318 | -1.11(-1.76%) |
Dec 11, 2017 | 63.63 | 64.04 | 62.76 | 63.23 | 206,985 | -0.58(-0.92%) |
Dec 08, 2017 | 63.98 | 64.16 | 63.49 | 63.81 | 177,191 | +0.00(+0.00%) |
Dec 07, 2017 | 63.72 | 63.87 | 63.16 | 256,291 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.82 | 64.12 | 63.59 | 63.69 | 130,573 | -0.04(-0.06%) |
Dec 05, 2017 | 64.32 | 64.69 | 63.65 | 63.73 | 189,715 | -0.56(-0.87%) |
Dec 04, 2017 | 65.07 | 65.09 | 64.17 | 64.29 | 248,643 | -0.58(-0.89%) |
Dec 01, 2017 | 65.24 | 65.29 | 64.44 | 64.86 | 188,637 | -0.39(-0.59%) |
Nov 30, 2017 | 64.17 | 65.46 | 64.17 | 65.25 | 301,206 | +0.89(+1.38%) |
Nov 29, 2017 | 64.16 | 65.10 | 63.65 | 64.36 | 394,349 | +0.05(+0.08%) |
Nov 28, 2017 | 63.66 | 64.55 | 63.63 | 64.31 | 299,703 | +0.67(+1.05%) |
Nov 27, 2017 | 63.02 | 64.03 | 62.95 | 63.65 | 186,670 | +0.42(+0.66%) |
Nov 24, 2017 | 63.33 | 63.58 | 63.04 | 63.23 | 49,810 | +0.04(+0.07%) |
Nov 22, 2017 | 63.59 | 63.79 | 62.95 | 63.18 | 183,227 | -0.41(-0.65%) |
Nov 21, 2017 | 63.59 | 63.69 | 62.82 | 63.60 | 213,078 | +0.24(+0.38%) |
Nov 20, 2017 | 63.50 | 63.52 | 62.60 | 63.36 | 178,334 | -0.14(-0.22%) |
Nov 17, 2017 | 63.61 | 63.66 | 62.75 | 63.50 | 218,137 | -0.34(-0.53%) |
Nov 16, 2017 | 63.14 | 63.88 | 63.07 | 63.84 | 215,107 | +0.56(+0.88%) |
Nov 15, 2017 | 63.96 | 64.22 | 63.11 | 63.28 | 174,364 | -0.74(-1.16%) |
Nov 14, 2017 | 62.73 | 64.03 | 62.73 | 64.02 | 162,444 | +0.98(+1.55%) |
Nov 13, 2017 | 62.82 | 63.28 | 62.50 | 63.04 | 163,993 | +0.54(+0.87%) |
Nov 10, 2017 | 62.71 | 62.87 | 62.44 | 62.49 | 218,457 | -0.35(-0.56%) |
Nov 09, 2017 | 62.58 | 63.16 | 62.42 | 62.85 | 172,944 | -0.28(-0.44%) |
Nov 08, 2017 | 62.74 | 63.22 | 62.49 | 63.13 | 178,847 | +0.20(+0.31%) |
Nov 07, 2017 | 62.51 | 63.29 | 62.51 | 62.93 | 163,273 | +0.46(+0.73%) |
Nov 06, 2017 | 62.73 | 62.96 | 62.43 | 62.47 | 134,732 | -0.11(-0.17%) |
Nov 03, 2017 | 62.56 | 63.00 | 62.53 | 62.58 | 195,235 | +0.02(+0.03%) |
Nov 02, 2017 | 62.59 | 62.95 | 62.24 | 62.56 | 190,644 | +0.09(+0.14%) |