Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.13 | 62.23 | 61.25 | 61.26 | 244,020 | -0.54(-0.87%) |
Jan 30, 2018 | 61.15 | 61.89 | 60.24 | 61.80 | 211,749 | +0.00(+0.00%) |
Jan 29, 2018 | 63.56 | 63.56 | 61.76 | 61.80 | 222,368 | -1.86(-2.92%) |
Jan 26, 2018 | 62.50 | 63.68 | 62.50 | 63.66 | 262,435 | +1.34(+2.15%) |
Jan 25, 2018 | 62.39 | 62.39 | 61.66 | 62.32 | 172,885 | +0.31(+0.50%) |
Jan 24, 2018 | 63.80 | 64.42 | 61.80 | 62.01 | 325,368 | -1.63(-2.56%) |
Jan 23, 2018 | 62.49 | 63.73 | 61.85 | 63.64 | 368,905 | +1.10(+1.76%) |
Jan 22, 2018 | 62.39 | 62.55 | 61.89 | 62.54 | 174,940 | +0.07(+0.11%) |
Jan 19, 2018 | 61.19 | 62.47 | 61.19 | 62.47 | 253,694 | +1.19(+1.94%) |
Jan 18, 2018 | 61.14 | 61.39 | 60.58 | 61.28 | 236,913 | +0.20(+0.33%) |
Jan 17, 2018 | 60.73 | 61.22 | 59.55 | 61.08 | 227,756 | +0.87(+1.44%) |
Jan 16, 2018 | 62.19 | 62.22 | 59.74 | 60.21 | 279,278 | -1.40(-2.27%) |
Jan 12, 2018 | 61.61 | 61.61 | 61.61 | 0 | +0.17(+0.28%) | |
Jan 11, 2018 | 60.86 | 61.47 | 60.59 | 61.44 | 168,463 | +0.77(+1.27%) |
Jan 10, 2018 | 61.51 | 61.59 | 60.06 | 60.67 | 249,781 | -1.11(-1.80%) |
Jan 09, 2018 | 62.97 | 63.34 | 61.66 | 61.78 | 247,096 | -1.29(-2.05%) |
Jan 08, 2018 | 62.84 | 63.40 | 62.11 | 63.07 | 344,047 | +0.23(+0.37%) |
Jan 05, 2018 | 61.20 | 62.87 | 60.97 | 62.84 | 517,452 | +1.87(+3.07%) |
Jan 04, 2018 | 60.82 | 61.25 | 60.36 | 60.97 | 177,619 | +0.51(+0.84%) |
Jan 03, 2018 | 59.77 | 60.94 | 59.71 | 60.46 | 273,846 | +0.88(+1.48%) |
Jan 02, 2018 | 60.44 | 60.44 | 58.96 | 59.58 | 295,557 | -0.68(-1.13%) |
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.48(-0.79%) | |
Dec 28, 2017 | 60.99 | 61.11 | 60.44 | 60.74 | 188,673 | -0.29(-0.48%) |
Dec 27, 2017 | 61.13 | 61.62 | 60.86 | 61.03 | 145,869 | -0.07(-0.11%) |
Dec 26, 2017 | 61.33 | 61.69 | 60.76 | 61.10 | 274,405 | -0.46(-0.75%) |
Dec 22, 2017 | 61.45 | 61.64 | 60.97 | 61.56 | 189,631 | +0.12(+0.20%) |
Dec 21, 2017 | 61.64 | 61.86 | 60.99 | 61.44 | 151,529 | -0.01(-0.02%) |
Dec 20, 2017 | 61.91 | 62.03 | 60.93 | 61.45 | 277,620 | -0.15(-0.24%) |
Dec 19, 2017 | 62.28 | 62.28 | 60.38 | 61.60 | 452,315 | -0.45(-0.73%) |
Dec 18, 2017 | 60.91 | 62.22 | 60.83 | 62.05 | 426,506 | +1.69(+2.80%) |
Dec 15, 2017 | 59.25 | 60.83 | 59.00 | 60.36 | 960,934 | +1.12(+1.89%) |
Dec 14, 2017 | 60.94 | 61.42 | 59.02 | 59.24 | 489,140 | -1.68(-2.76%) |
Dec 13, 2017 | 61.72 | 62.67 | 60.78 | 60.92 | 407,011 | -0.75(-1.22%) |
Dec 12, 2017 | 61.56 | 61.83 | 60.95 | 61.67 | 354,373 | +0.29(+0.47%) |
Dec 11, 2017 | 61.25 | 61.78 | 60.96 | 61.38 | 352,234 | +0.17(+0.28%) |
Dec 08, 2017 | 60.49 | 61.71 | 60.49 | 61.21 | 437,851 | +0.00(+0.00%) |
Dec 07, 2017 | 60.33 | 60.88 | 60.00 | 253,012 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.32 | 60.60 | 59.21 | 60.43 | 226,514 | +0.87(+1.46%) |
Dec 05, 2017 | 59.86 | 60.16 | 58.27 | 59.56 | 396,861 | -0.25(-0.42%) |
Dec 04, 2017 | 61.77 | 61.97 | 59.72 | 59.81 | 422,229 | -1.46(-2.38%) |
Dec 01, 2017 | 61.80 | 62.41 | 60.37 | 61.27 | 410,550 | -0.53(-0.86%) |
Nov 30, 2017 | 62.15 | 62.74 | 61.59 | 61.80 | 575,706 | -0.16(-0.26%) |
Nov 29, 2017 | 62.88 | 62.88 | 61.46 | 61.96 | 396,442 | -0.86(-1.37%) |
Nov 28, 2017 | 62.44 | 62.89 | 61.75 | 62.82 | 320,156 | +0.68(+1.09%) |
Nov 27, 2017 | 63.47 | 63.54 | 61.82 | 62.14 | 319,133 | -1.20(-1.89%) |
Nov 24, 2017 | 63.21 | 63.43 | 62.67 | 63.34 | 172,277 | +0.39(+0.62%) |
Nov 22, 2017 | 63.50 | 63.78 | 62.21 | 62.95 | 246,211 | -0.49(-0.77%) |
Nov 21, 2017 | 63.30 | 63.80 | 63.15 | 63.44 | 370,742 | +0.44(+0.70%) |
Nov 20, 2017 | 62.48 | 63.25 | 62.48 | 63.00 | 472,593 | +1.03(+1.66%) |
Nov 17, 2017 | 61.47 | 62.52 | 60.97 | 61.97 | 752,924 | +0.11(+0.18%) |
Nov 16, 2017 | 61.59 | 63.10 | 61.30 | 61.86 | 925,580 | +0.80(+1.31%) |
Nov 15, 2017 | 61.98 | 61.98 | 60.95 | 61.06 | 542,422 | -1.10(-1.77%) |
Nov 14, 2017 | 62.21 | 62.70 | 61.25 | 62.16 | 247,163 | -0.41(-0.66%) |
Nov 13, 2017 | 61.89 | 62.86 | 60.20 | 62.57 | 483,512 | -1.23(-1.93%) |
Nov 10, 2017 | 64.68 | 64.76 | 62.56 | 63.80 | 613,425 | -0.84(-1.30%) |
Nov 09, 2017 | 64.14 | 65.88 | 63.69 | 64.64 | 568,606 | +0.39(+0.61%) |
Nov 08, 2017 | 60.61 | 64.88 | 60.61 | 64.25 | 1,059,286 | +8.74(+15.74%) |
Nov 07, 2017 | 57.01 | 57.30 | 55.06 | 55.51 | 448,492 | -1.39(-2.44%) |
Nov 06, 2017 | 56.60 | 57.70 | 56.35 | 56.90 | 352,146 | +0.32(+0.57%) |
Nov 03, 2017 | 56.87 | 57.07 | 56.15 | 56.58 | 320,995 | -0.31(-0.54%) |
Nov 02, 2017 | 56.20 | 56.90 | 55.70 | 56.89 | 328,281 | +0.67(+1.19%) |