Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.81 | 58.50 | 57.81 | 58.27 | 1,437,529 | +0.41(+0.71%) |
Jan 30, 2018 | 58.30 | 58.55 | 57.74 | 57.86 | 1,185,289 | -0.77(-1.32%) |
Jan 29, 2018 | 59.37 | 59.91 | 58.57 | 58.63 | 1,112,285 | -0.77(-1.29%) |
Jan 26, 2018 | 58.47 | 59.44 | 57.91 | 59.40 | 2,578,450 | +1.46(+2.51%) |
Jan 25, 2018 | 59.24 | 59.71 | 57.93 | 57.94 | 2,259,162 | -0.63(-1.08%) |
Jan 24, 2018 | 58.67 | 58.89 | 57.86 | 58.58 | 1,640,484 | +0.20(+0.34%) |
Jan 23, 2018 | 58.23 | 58.49 | 57.68 | 58.38 | 1,120,056 | +0.01(+0.01%) |
Jan 22, 2018 | 58.15 | 58.38 | 57.55 | 58.37 | 1,173,921 | +0.22(+0.38%) |
Jan 19, 2018 | 57.80 | 58.30 | 57.77 | 58.15 | 1,001,322 | +0.48(+0.83%) |
Jan 18, 2018 | 58.24 | 58.56 | 57.62 | 57.67 | 1,315,327 | -0.51(-0.88%) |
Jan 17, 2018 | 58.07 | 58.43 | 57.32 | 58.18 | 1,184,167 | +0.39(+0.68%) |
Jan 16, 2018 | 58.85 | 59.14 | 57.41 | 57.79 | 1,702,661 | -0.72(-1.23%) |
Jan 12, 2018 | 58.51 | 58.51 | 58.51 | 0 | +0.98(+1.70%) | |
Jan 11, 2018 | 57.18 | 57.57 | 56.93 | 57.53 | 1,317,129 | +0.47(+0.82%) |
Jan 10, 2018 | 56.36 | 57.46 | 56.36 | 57.06 | 2,338,713 | +0.76(+1.34%) |
Jan 09, 2018 | 55.57 | 56.79 | 55.57 | 56.31 | 1,803,371 | +0.88(+1.59%) |
Jan 08, 2018 | 55.03 | 55.56 | 54.63 | 55.43 | 1,409,390 | +0.45(+0.81%) |
Jan 05, 2018 | 54.99 | 55.00 | 54.50 | 54.98 | 1,932,263 | +0.25(+0.45%) |
Jan 04, 2018 | 54.40 | 55.41 | 54.40 | 54.73 | 2,225,845 | +0.45(+0.82%) |
Jan 03, 2018 | 54.01 | 54.62 | 53.63 | 54.28 | 1,703,992 | +0.57(+1.06%) |
Jan 02, 2018 | 54.17 | 54.17 | 53.29 | 53.72 | 1,540,580 | -0.11(-0.21%) |
Dec 29, 2017 | 53.83 | 53.83 | 53.83 | 0 | -0.32(-0.59%) | |
Dec 28, 2017 | 54.25 | 54.25 | 53.76 | 54.15 | 828,838 | +0.11(+0.20%) |
Dec 27, 2017 | 54.29 | 54.29 | 53.84 | 54.04 | 1,358,373 | -0.16(-0.29%) |
Dec 26, 2017 | 54.75 | 54.84 | 54.05 | 54.20 | 1,091,207 | -0.44(-0.81%) |
Dec 22, 2017 | 54.66 | 54.85 | 54.19 | 54.64 | 1,200,932 | +0.17(+0.32%) |
Dec 21, 2017 | 53.64 | 54.48 | 53.40 | 54.46 | 2,164,864 | +1.24(+2.32%) |
Dec 20, 2017 | 53.73 | 53.98 | 52.91 | 53.23 | 1,345,264 | -0.22(-0.42%) |
Dec 19, 2017 | 53.98 | 53.99 | 53.43 | 53.45 | 1,194,527 | -0.17(-0.31%) |
Dec 18, 2017 | 53.78 | 54.13 | 53.16 | 53.62 | 1,315,815 | +0.43(+0.80%) |
Dec 15, 2017 | 52.53 | 53.69 | 52.36 | 53.19 | 2,046,791 | +0.96(+1.85%) |
Dec 14, 2017 | 53.25 | 53.25 | 52.06 | 52.23 | 1,675,547 | -0.74(-1.39%) |
Dec 13, 2017 | 54.01 | 54.01 | 52.96 | 52.96 | 1,236,274 | -1.01(-1.87%) |
Dec 12, 2017 | 53.97 | 54.50 | 53.64 | 53.97 | 1,271,409 | +0.30(+0.55%) |
Dec 11, 2017 | 53.90 | 53.90 | 53.42 | 53.67 | 876,251 | -0.27(-0.50%) |
Dec 08, 2017 | 53.67 | 53.95 | 52.99 | 53.95 | 851,674 | +0.62(+1.16%) |
Dec 07, 2017 | 52.72 | 53.78 | 52.55 | 53.32 | 821,555 | +0.45(+0.84%) |
Dec 06, 2017 | 53.17 | 53.41 | 52.84 | 52.88 | 871,696 | -0.36(-0.68%) |
Dec 05, 2017 | 54.53 | 54.53 | 53.14 | 53.24 | 1,160,105 | -1.08(-1.99%) |
Dec 04, 2017 | 53.86 | 55.03 | 53.86 | 54.32 | 1,887,171 | +1.13(+2.12%) |
Dec 01, 2017 | 53.16 | 53.22 | 51.57 | 53.19 | 2,356,960 | -0.04(-0.07%) |
Nov 30, 2017 | 53.72 | 54.42 | 53.20 | 53.23 | 1,575,768 | -0.06(-0.11%) |
Nov 29, 2017 | 52.83 | 53.95 | 52.76 | 53.29 | 1,305,570 | +0.82(+1.56%) |
Nov 28, 2017 | 51.52 | 52.54 | 51.32 | 52.47 | 1,197,596 | +1.05(+2.05%) |
Nov 27, 2017 | 51.21 | 51.68 | 51.14 | 51.41 | 853,813 | +0.21(+0.40%) |
Nov 24, 2017 | 51.37 | 51.59 | 51.20 | 51.21 | 363,133 | -0.01(-0.02%) |
Nov 22, 2017 | 51.31 | 51.62 | 51.14 | 51.22 | 632,352 | -0.11(-0.21%) |
Nov 21, 2017 | 51.23 | 51.68 | 51.10 | 51.33 | 942,377 | +0.26(+0.51%) |
Nov 20, 2017 | 50.61 | 51.29 | 50.32 | 51.07 | 1,251,133 | +0.57(+1.12%) |
Nov 17, 2017 | 49.97 | 50.72 | 49.79 | 50.50 | 1,010,004 | +0.29(+0.58%) |
Nov 16, 2017 | 50.32 | 50.53 | 50.09 | 50.21 | 948,443 | +0.31(+0.62%) |
Nov 15, 2017 | 49.54 | 50.12 | 49.37 | 49.91 | 1,740,197 | -0.14(-0.29%) |
Nov 14, 2017 | 49.85 | 50.33 | 49.74 | 50.05 | 1,107,347 | -0.20(-0.41%) |
Nov 13, 2017 | 49.86 | 50.39 | 49.78 | 50.26 | 1,441,905 | -0.11(-0.22%) |
Nov 10, 2017 | 50.42 | 50.80 | 50.09 | 50.36 | 998,279 | -0.04(-0.07%) |
Nov 09, 2017 | 50.35 | 50.74 | 49.93 | 50.40 | 636,521 | -0.34(-0.67%) |
Nov 08, 2017 | 50.45 | 51.06 | 50.14 | 50.74 | 824,846 | +0.08(+0.17%) |
Nov 07, 2017 | 51.59 | 51.84 | 50.46 | 50.65 | 925,945 | -0.78(-1.51%) |
Nov 06, 2017 | 51.39 | 51.58 | 51.18 | 51.43 | 668,244 | -0.23(-0.44%) |
Nov 03, 2017 | 51.63 | 51.89 | 50.93 | 51.66 | 1,082,078 | -0.19(-0.37%) |
Nov 02, 2017 | 50.55 | 51.88 | 50.32 | 51.85 | 1,281,791 | +1.33(+2.64%) |