Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.35 | 56.62 | 54.50 | 54.85 | 373,650 | -1.40(-2.49%) |
Jan 30, 2018 | 56.25 | 57.05 | 56.10 | 56.25 | 301,510 | -0.75(-1.32%) |
Jan 29, 2018 | 56.50 | 57.50 | 56.50 | 57.00 | 545,002 | +0.30(+0.53%) |
Jan 26, 2018 | 57.70 | 58.40 | 56.40 | 56.70 | 373,934 | -0.60(-1.05%) |
Jan 25, 2018 | 56.00 | 57.50 | 55.90 | 57.30 | 387,070 | +1.80(+3.24%) |
Jan 24, 2018 | 58.10 | 59.10 | 55.30 | 55.50 | 1,683,208 | -5.50(-9.02%) |
Jan 23, 2018 | 60.15 | 61.60 | 60.00 | 61.00 | 397,453 | +1.05(+1.75%) |
Jan 22, 2018 | 59.75 | 61.05 | 59.58 | 59.95 | 421,270 | +0.65(+1.10%) |
Jan 19, 2018 | 58.20 | 59.55 | 58.05 | 59.30 | 504,100 | +1.40(+2.42%) |
Jan 18, 2018 | 57.20 | 58.40 | 56.75 | 57.90 | 230,961 | +0.50(+0.87%) |
Jan 17, 2018 | 57.75 | 59.30 | 56.40 | 57.40 | 200,672 | +0.30(+0.53%) |
Jan 16, 2018 | 58.65 | 59.05 | 56.95 | 57.10 | 444,675 | -1.50(-2.56%) |
Jan 12, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.20(-0.34%) | |
Jan 11, 2018 | 57.90 | 59.05 | 57.42 | 58.80 | 191,505 | +0.75(+1.29%) |
Jan 10, 2018 | 58.10 | 56.70 | 58.05 | 150,205 | +0.30(+0.52%) | |
Jan 09, 2018 | 58.00 | 58.30 | 57.20 | 57.75 | 244,015 | -0.20(-0.35%) |
Jan 08, 2018 | 59.35 | 59.48 | 57.10 | 57.95 | 255,173 | -1.40(-2.36%) |
Jan 05, 2018 | 61.15 | 61.15 | 59.15 | 59.35 | 214,270 | -1.25(-2.06%) |
Jan 04, 2018 | 60.70 | 61.75 | 59.75 | 60.60 | 486,578 | +0.05(+0.08%) |
Jan 03, 2018 | 60.50 | 61.15 | 60.05 | 60.55 | 253,712 | +0.10(+0.17%) |
Jan 02, 2018 | 59.75 | 60.60 | 59.25 | 60.45 | 425,327 | +0.70(+1.17%) |
Dec 29, 2017 | 59.75 | 59.75 | 59.75 | 0 | -2.20(-3.55%) | |
Dec 28, 2017 | 61.60 | 63.09 | 61.35 | 61.95 | 205,591 | +0.40(+0.65%) |
Dec 27, 2017 | 60.90 | 62.25 | 60.70 | 61.55 | 218,889 | +1.05(+1.74%) |
Dec 26, 2017 | 60.75 | 60.95 | 59.83 | 60.50 | 244,333 | -0.20(-0.33%) |
Dec 22, 2017 | 59.20 | 60.90 | 59.00 | 60.70 | 284,924 | +1.45(+2.45%) |
Dec 21, 2017 | 57.40 | 59.72 | 57.17 | 59.25 | 508,861 | +2.00(+3.49%) |
Dec 20, 2017 | 58.00 | 58.16 | 56.40 | 57.25 | 409,542 | -1.00(-1.72%) |
Dec 19, 2017 | 57.95 | 59.10 | 56.25 | 58.25 | 1,156,605 | -0.05(-0.09%) |
Dec 18, 2017 | 59.10 | 60.20 | 57.40 | 58.30 | 598,397 | -0.70(-1.19%) |
Dec 15, 2017 | 60.30 | 61.00 | 58.90 | 59.00 | 517,631 | -1.15(-1.91%) |
Dec 14, 2017 | 60.25 | 62.05 | 59.85 | 60.15 | 296,272 | -0.05(-0.08%) |
Dec 13, 2017 | 58.75 | 60.52 | 58.75 | 60.20 | 194,554 | +1.25(+2.12%) |
Dec 12, 2017 | 59.55 | 60.40 | 58.85 | 58.95 | 150,858 | -0.25(-0.42%) |
Dec 11, 2017 | 60.45 | 60.60 | 58.95 | 59.20 | 238,968 | -0.85(-1.42%) |
Dec 08, 2017 | 57.95 | 60.20 | 57.95 | 60.05 | 300,086 | +2.45(+4.25%) |
Dec 07, 2017 | 57.55 | 58.05 | 56.65 | 57.60 | 319,090 | +0.20(+0.35%) |
Dec 06, 2017 | 58.90 | 59.30 | 57.15 | 57.40 | 335,271 | -1.50(-2.55%) |
Dec 05, 2017 | 61.20 | 61.85 | 58.65 | 58.90 | 282,913 | -2.50(-4.07%) |
Dec 04, 2017 | 65.70 | 66.60 | 61.30 | 61.40 | 472,956 | -3.50(-5.39%) |
Dec 01, 2017 | 64.10 | 65.30 | 62.41 | 64.90 | 395,554 | +0.65(+1.01%) |
Nov 30, 2017 | 62.70 | 64.45 | 62.55 | 64.25 | 325,446 | +1.90(+3.05%) |
Nov 29, 2017 | 61.65 | 63.50 | 61.50 | 62.35 | 255,372 | +0.60(+0.97%) |
Nov 28, 2017 | 61.15 | 61.70 | 59.90 | 61.75 | 255,387 | +0.80(+1.31%) |
Nov 27, 2017 | 61.50 | 62.00 | 60.50 | 60.95 | 218,363 | -0.35(-0.57%) |
Nov 24, 2017 | 61.75 | 61.75 | 60.70 | 61.30 | 77,202 | -0.25(-0.41%) |
Nov 22, 2017 | 61.40 | 61.85 | 60.80 | 61.55 | 188,727 | +0.15(+0.24%) |
Nov 21, 2017 | 60.10 | 62.20 | 60.00 | 61.40 | 276,733 | +1.70(+2.85%) |
Nov 20, 2017 | 58.65 | 59.90 | 57.50 | 59.70 | 400,405 | +1.00(+1.70%) |
Nov 17, 2017 | 59.25 | 59.25 | 57.80 | 58.70 | 378,123 | -1.00(-1.68%) |
Nov 16, 2017 | 59.95 | 60.95 | 58.65 | 59.70 | 337,211 | +0.40(+0.67%) |
Nov 15, 2017 | 60.00 | 60.20 | 57.75 | 59.30 | 388,916 | -1.30(-2.15%) |
Nov 14, 2017 | 62.05 | 62.55 | 58.95 | 60.60 | 412,797 | -1.80(-2.88%) |
Nov 13, 2017 | 61.45 | 62.50 | 59.90 | 62.40 | 398,100 | +0.40(+0.65%) |
Nov 10, 2017 | 61.30 | 62.45 | 61.00 | 62.00 | 324,878 | +0.25(+0.40%) |
Nov 09, 2017 | 63.25 | 64.10 | 61.15 | 61.75 | 432,753 | -2.08(-3.25%) |
Nov 08, 2017 | 64.95 | 65.60 | 63.67 | 63.83 | 352,119 | -0.92(-1.43%) |
Nov 07, 2017 | 64.85 | 65.50 | 64.25 | 64.75 | 260,579 | -0.05(-0.08%) |
Nov 06, 2017 | 65.05 | 65.40 | 64.15 | 64.80 | 199,705 | -0.05(-0.08%) |
Nov 03, 2017 | 65.50 | 66.25 | 64.55 | 64.85 | 422,983 | +1.15(+1.81%) |
Nov 02, 2017 | 62.25 | 64.35 | 62.25 | 63.70 | 394,742 | +1.25(+2.00%) |