Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.75 | 60.36 | 59.44 | 60.05 | 3,880,616 | +0.30(+0.50%) |
Jan 30, 2018 | 60.18 | 60.22 | 59.73 | 59.75 | 5,362,427 | -1.21(-1.98%) |
Jan 29, 2018 | 61.44 | 62.35 | 60.85 | 60.96 | 3,379,965 | -0.88(-1.42%) |
Jan 26, 2018 | 61.62 | 62.51 | 61.30 | 61.84 | 5,981,721 | +0.35(+0.57%) |
Jan 25, 2018 | 61.48 | 61.84 | 60.98 | 61.49 | 7,888,249 | +0.06(+0.10%) |
Jan 24, 2018 | 61.25 | 61.78 | 60.73 | 61.43 | 5,828,912 | +0.49(+0.80%) |
Jan 23, 2018 | 60.85 | 61.37 | 60.20 | 60.94 | 6,334,471 | +0.22(+0.36%) |
Jan 22, 2018 | 58.30 | 60.73 | 58.20 | 60.72 | 6,195,372 | +2.52(+4.33%) |
Jan 19, 2018 | 58.03 | 58.47 | 57.88 | 58.20 | 6,056,385 | -0.09(-0.15%) |
Jan 18, 2018 | 58.73 | 59.15 | 58.07 | 58.29 | 4,218,064 | -0.68(-1.15%) |
Jan 17, 2018 | 58.75 | 59.52 | 57.91 | 58.97 | 4,472,737 | +0.42(+0.72%) |
Jan 16, 2018 | 58.94 | 59.72 | 58.51 | 58.55 | 6,056,425 | -0.43(-0.73%) |
Jan 12, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.48(+0.82%) | |
Jan 11, 2018 | 55.78 | 59.04 | 55.62 | 58.50 | 11,085,042 | +3.09(+5.58%) |
Jan 10, 2018 | 56.52 | 55.37 | 55.41 | 4,624,533 | -0.11(-0.20%) | |
Jan 09, 2018 | 55.66 | 55.92 | 55.24 | 55.52 | 4,637,033 | +0.13(+0.23%) |
Jan 08, 2018 | 54.97 | 55.56 | 54.67 | 55.39 | 4,765,018 | +0.37(+0.67%) |
Jan 05, 2018 | 55.40 | 55.73 | 54.56 | 55.02 | 3,920,786 | -0.63(-1.13%) |
Jan 04, 2018 | 54.94 | 55.67 | 54.26 | 55.65 | 4,500,378 | +0.88(+1.61%) |
Jan 03, 2018 | 54.70 | 55.46 | 54.65 | 54.77 | 4,328,261 | +0.00(+0.00%) |
Jan 02, 2018 | 54.13 | 54.85 | 54.00 | 54.77 | 3,829,887 | +1.13(+2.11%) |
Dec 29, 2017 | 53.64 | 53.64 | 53.64 | 0 | -0.12(-0.22%) | |
Dec 28, 2017 | 53.78 | 54.06 | 53.53 | 53.76 | 2,665,423 | -0.02(-0.04%) |
Dec 27, 2017 | 54.10 | 54.26 | 53.75 | 53.78 | 3,869,314 | -0.32(-0.59%) |
Dec 26, 2017 | 53.20 | 54.45 | 53.15 | 54.10 | 5,253,424 | +1.17(+2.21%) |
Dec 22, 2017 | 51.99 | 53.46 | 51.94 | 52.93 | 5,371,727 | +0.97(+1.87%) |
Dec 21, 2017 | 50.52 | 52.88 | 50.52 | 51.96 | 7,676,095 | +1.23(+2.42%) |
Dec 20, 2017 | 49.94 | 51.14 | 49.40 | 50.73 | 7,822,096 | +1.34(+2.71%) |
Dec 19, 2017 | 48.86 | 50.13 | 48.67 | 49.39 | 5,714,929 | +0.86(+1.77%) |
Dec 18, 2017 | 47.69 | 48.93 | 47.54 | 48.53 | 4,737,974 | +1.01(+2.13%) |
Dec 15, 2017 | 48.33 | 48.37 | 47.39 | 47.52 | 9,229,380 | -0.37(-0.77%) |
Dec 14, 2017 | 47.92 | 48.25 | 47.37 | 47.89 | 5,002,036 | -0.37(-0.77%) |
Dec 13, 2017 | 48.57 | 48.67 | 47.93 | 48.26 | 4,412,721 | -0.28(-0.58%) |
Dec 12, 2017 | 48.54 | 49.35 | 48.07 | 48.54 | 6,886,759 | +0.24(+0.50%) |
Dec 11, 2017 | 48.12 | 48.55 | 47.95 | 48.30 | 4,074,639 | +0.38(+0.79%) |
Dec 08, 2017 | 47.75 | 48.22 | 47.42 | 47.92 | 6,163,289 | +0.60(+1.27%) |
Dec 07, 2017 | 47.00 | 47.43 | 46.80 | 47.32 | 3,743,627 | +0.21(+0.45%) |
Dec 06, 2017 | 48.26 | 46.84 | 47.11 | 5,709,613 | -1.15(-2.38%) | |
Dec 05, 2017 | 48.47 | 48.63 | 47.78 | 48.26 | 2,884,900 | -0.33(-0.68%) |
Dec 04, 2017 | 48.58 | 49.34 | 48.44 | 48.59 | 4,468,447 | -0.13(-0.27%) |
Dec 01, 2017 | 48.60 | 49.83 | 48.44 | 48.72 | 8,414,455 | +0.63(+1.31%) |
Nov 30, 2017 | 48.34 | 49.03 | 47.80 | 48.09 | 9,469,478 | +0.21(+0.44%) |
Nov 29, 2017 | 47.70 | 48.48 | 47.52 | 47.88 | 3,802,652 | +0.11(+0.23%) |
Nov 28, 2017 | 47.76 | 47.90 | 47.38 | 47.77 | 2,813,368 | +0.08(+0.17%) |
Nov 27, 2017 | 47.96 | 47.96 | 47.35 | 47.69 | 4,839,841 | -0.42(-0.87%) |
Nov 24, 2017 | 48.64 | 48.70 | 47.95 | 48.11 | 2,079,081 | -0.24(-0.50%) |
Nov 22, 2017 | 48.39 | 48.57 | 48.13 | 48.35 | 5,948,708 | +0.33(+0.69%) |
Nov 21, 2017 | 48.46 | 48.56 | 47.73 | 48.02 | 5,259,763 | -0.29(-0.60%) |
Nov 20, 2017 | 47.86 | 48.57 | 47.42 | 48.31 | 3,632,411 | +0.16(+0.33%) |
Nov 17, 2017 | 47.89 | 48.33 | 47.73 | 48.15 | 6,102,798 | +0.65(+1.37%) |
Nov 16, 2017 | 47.59 | 48.13 | 47.01 | 47.50 | 5,745,168 | -0.12(-0.25%) |
Nov 15, 2017 | 47.71 | 48.08 | 47.02 | 47.62 | 7,143,900 | -0.43(-0.89%) |
Nov 14, 2017 | 49.71 | 49.84 | 47.88 | 48.05 | 8,113,078 | -2.18(-4.34%) |
Nov 13, 2017 | 51.05 | 51.55 | 49.87 | 50.23 | 11,018,139 | -0.88(-1.72%) |
Nov 10, 2017 | 51.22 | 51.47 | 50.35 | 51.11 | 5,004,669 | -0.29(-0.56%) |
Nov 09, 2017 | 51.02 | 51.83 | 50.84 | 51.40 | 4,230,132 | +0.24(+0.47%) |
Nov 08, 2017 | 51.00 | 51.59 | 50.35 | 51.16 | 4,629,144 | +0.08(+0.16%) |
Nov 07, 2017 | 52.01 | 52.17 | 50.60 | 51.08 | 6,931,408 | -0.75(-1.45%) |
Nov 06, 2017 | 49.80 | 51.84 | 49.56 | 51.83 | 7,400,567 | +2.32(+4.69%) |
Nov 03, 2017 | 49.32 | 49.88 | 49.14 | 49.51 | 6,537,127 | +0.12(+0.24%) |
Nov 02, 2017 | 49.86 | 50.36 | 48.82 | 49.39 | 6,414,801 | -0.75(-1.50%) |