Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.01 | 60.29 | 59.46 | 59.87 | 807,276 | +0.12(+0.21%) |
Jan 30, 2018 | 60.03 | 60.21 | 59.55 | 59.74 | 2,053,623 | -0.43(-0.72%) |
Jan 29, 2018 | 60.58 | 60.62 | 60.05 | 60.18 | 646,498 | -0.74(-1.21%) |
Jan 26, 2018 | 61.59 | 61.59 | 60.27 | 60.91 | 1,178,320 | -0.72(-1.16%) |
Jan 25, 2018 | 61.43 | 62.02 | 61.16 | 61.63 | 631,632 | +0.31(+0.51%) |
Jan 24, 2018 | 60.25 | 61.45 | 60.11 | 61.32 | 818,579 | +1.23(+2.05%) |
Jan 23, 2018 | 60.18 | 60.65 | 59.95 | 60.09 | 694,135 | -0.17(-0.28%) |
Jan 22, 2018 | 60.36 | 60.76 | 60.07 | 60.26 | 861,197 | +0.12(+0.19%) |
Jan 19, 2018 | 59.60 | 60.26 | 59.55 | 60.14 | 548,058 | +0.55(+0.92%) |
Jan 18, 2018 | 59.72 | 60.19 | 59.47 | 59.59 | 785,481 | -0.04(-0.06%) |
Jan 17, 2018 | 59.52 | 60.15 | 59.33 | 59.63 | 520,002 | +0.28(+0.48%) |
Jan 16, 2018 | 60.84 | 61.14 | 59.24 | 59.34 | 955,145 | -0.89(-1.47%) |
Jan 12, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.70(+1.18%) | |
Jan 11, 2018 | 58.32 | 59.67 | 58.26 | 59.53 | 797,094 | +1.28(+2.19%) |
Jan 10, 2018 | 58.19 | 58.33 | 57.35 | 58.25 | 765,588 | -0.13(-0.23%) |
Jan 09, 2018 | 58.71 | 58.99 | 58.18 | 58.39 | 649,359 | -0.12(-0.20%) |
Jan 08, 2018 | 58.45 | 58.96 | 57.82 | 58.50 | 1,057,035 | +0.28(+0.49%) |
Jan 05, 2018 | 58.08 | 58.42 | 57.82 | 58.22 | 859,743 | +0.55(+0.95%) |
Jan 04, 2018 | 58.36 | 58.41 | 57.47 | 57.67 | 936,596 | -0.40(-0.69%) |
Jan 03, 2018 | 59.23 | 59.50 | 57.88 | 58.07 | 644,365 | -1.16(-1.96%) |
Jan 02, 2018 | 59.37 | 59.68 | 58.45 | 59.23 | 964,913 | +0.24(+0.41%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.34(-0.57%) | |
Dec 28, 2017 | 59.86 | 60.05 | 59.08 | 59.33 | 492,085 | -0.34(-0.56%) |
Dec 27, 2017 | 59.88 | 60.07 | 59.55 | 59.66 | 415,209 | -0.22(-0.37%) |
Dec 26, 2017 | 59.98 | 60.20 | 59.33 | 59.88 | 826,973 | +0.05(+0.09%) |
Dec 22, 2017 | 59.61 | 60.05 | 59.59 | 59.83 | 487,192 | +0.15(+0.25%) |
Dec 21, 2017 | 59.36 | 60.00 | 59.06 | 59.68 | 1,003,399 | +0.26(+0.43%) |
Dec 20, 2017 | 59.07 | 59.57 | 58.63 | 59.42 | 984,496 | +0.72(+1.22%) |
Dec 19, 2017 | 59.87 | 60.06 | 58.69 | 58.71 | 1,785,292 | -1.12(-1.87%) |
Dec 18, 2017 | 59.72 | 59.95 | 59.22 | 59.82 | 787,969 | +0.54(+0.91%) |
Dec 15, 2017 | 58.38 | 59.59 | 58.38 | 59.28 | 1,468,754 | +1.06(+1.83%) |
Dec 14, 2017 | 58.14 | 58.86 | 58.08 | 58.22 | 739,834 | +0.20(+0.35%) |
Dec 13, 2017 | 58.32 | 58.45 | 57.91 | 58.01 | 852,139 | -0.03(-0.05%) |
Dec 12, 2017 | 58.90 | 58.90 | 57.93 | 58.04 | 986,451 | -0.77(-1.31%) |
Dec 11, 2017 | 57.86 | 58.89 | 57.85 | 58.81 | 1,374,182 | +0.96(+1.65%) |
Dec 08, 2017 | 58.08 | 58.73 | 57.77 | 57.85 | 994,547 | +0.09(+0.15%) |
Dec 07, 2017 | 58.53 | 58.91 | 57.59 | 57.77 | 1,178,022 | -0.82(-1.39%) |
Dec 06, 2017 | 58.71 | 59.06 | 58.49 | 58.58 | 807,581 | -0.02(-0.03%) |
Dec 05, 2017 | 58.34 | 58.79 | 58.15 | 58.60 | 808,735 | +0.49(+0.84%) |
Dec 04, 2017 | 58.56 | 58.97 | 58.08 | 58.11 | 961,546 | -0.21(-0.36%) |
Dec 01, 2017 | 58.19 | 58.66 | 57.93 | 58.32 | 736,289 | +0.35(+0.61%) |
Nov 30, 2017 | 56.92 | 58.01 | 56.68 | 57.97 | 667,270 | +1.12(+1.96%) |
Nov 29, 2017 | 55.88 | 57.18 | 55.88 | 56.85 | 918,163 | +0.91(+1.63%) |
Nov 28, 2017 | 56.48 | 56.48 | 55.78 | 55.94 | 1,623,900 | -0.50(-0.89%) |
Nov 27, 2017 | 57.04 | 57.54 | 56.41 | 56.44 | 896,491 | -0.61(-1.08%) |
Nov 24, 2017 | 56.71 | 57.12 | 56.31 | 57.05 | 299,539 | +0.45(+0.79%) |
Nov 22, 2017 | 56.33 | 57.33 | 56.16 | 56.61 | 1,125,582 | +0.07(+0.12%) |
Nov 21, 2017 | 56.23 | 56.77 | 56.16 | 56.54 | 728,852 | +0.28(+0.50%) |
Nov 20, 2017 | 57.60 | 57.60 | 56.14 | 56.26 | 747,466 | -1.14(-1.99%) |
Nov 17, 2017 | 56.74 | 57.49 | 56.62 | 57.40 | 1,058,507 | +0.46(+0.82%) |
Nov 16, 2017 | 56.79 | 57.26 | 56.69 | 56.93 | 689,011 | +0.26(+0.46%) |
Nov 15, 2017 | 57.09 | 57.10 | 56.56 | 56.67 | 539,392 | -0.53(-0.93%) |
Nov 14, 2017 | 56.73 | 57.27 | 56.33 | 57.20 | 654,765 | +0.47(+0.83%) |
Nov 13, 2017 | 56.31 | 57.00 | 56.19 | 56.73 | 937,912 | +0.04(+0.08%) |
Nov 10, 2017 | 57.19 | 57.62 | 56.65 | 56.69 | 871,335 | -0.37(-0.65%) |
Nov 09, 2017 | 56.74 | 57.18 | 56.73 | 57.05 | 697,672 | +0.33(+0.59%) |
Nov 08, 2017 | 56.35 | 56.93 | 56.33 | 56.72 | 623,999 | +0.39(+0.68%) |
Nov 07, 2017 | 56.25 | 56.59 | 56.02 | 56.33 | 1,183,417 | +0.29(+0.52%) |
Nov 06, 2017 | 56.03 | 56.82 | 56.03 | 56.05 | 1,069,385 | +0.13(+0.24%) |
Nov 03, 2017 | 56.31 | 56.60 | 55.65 | 55.91 | 863,430 | -0.39(-0.69%) |
Nov 02, 2017 | 55.17 | 56.63 | 55.17 | 56.30 | 1,169,561 | +1.01(+1.82%) |