Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.90 | 58.01 | 57.42 | 57.53 | 231,465 | +0.03(+0.05%) |
Jan 30, 2018 | 57.82 | 57.83 | 57.46 | 57.50 | 333,439 | -0.57(-0.98%) |
Jan 29, 2018 | 58.33 | 58.33 | 57.91 | 58.07 | 188,082 | -0.80(-1.36%) |
Jan 26, 2018 | 58.64 | 58.87 | 58.57 | 58.87 | 202,885 | +0.51(+0.87%) |
Jan 25, 2018 | 58.85 | 58.92 | 58.20 | 58.36 | 180,456 | -0.02(-0.03%) |
Jan 24, 2018 | 58.50 | 58.54 | 58.15 | 58.38 | 151,268 | +0.24(+0.42%) |
Jan 23, 2018 | 57.97 | 58.14 | 57.87 | 58.14 | 94,730 | +0.00(+0.00%) |
Jan 22, 2018 | 57.81 | 58.16 | 57.73 | 58.14 | 176,875 | +0.43(+0.74%) |
Jan 19, 2018 | 57.67 | 57.73 | 57.51 | 57.71 | 94,748 | +0.23(+0.41%) |
Jan 18, 2018 | 57.39 | 57.54 | 57.30 | 57.48 | 124,812 | -0.01(-0.01%) |
Jan 17, 2018 | 57.35 | 57.76 | 57.23 | 57.48 | 177,562 | +0.16(+0.27%) |
Jan 16, 2018 | 57.51 | 57.55 | 57.28 | 57.33 | 184,491 | -0.12(-0.22%) |
Jan 12, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.83(+1.47%) | |
Jan 11, 2018 | 56.49 | 56.65 | 56.49 | 56.62 | 161,948 | +0.15(+0.26%) |
Jan 10, 2018 | 56.60 | 56.64 | 56.35 | 56.47 | 134,928 | -0.23(-0.40%) |
Jan 09, 2018 | 56.59 | 56.70 | 56.42 | 56.70 | 247,248 | +0.11(+0.19%) |
Jan 08, 2018 | 56.49 | 56.59 | 56.40 | 56.59 | 202,078 | +0.03(+0.05%) |
Jan 05, 2018 | 56.38 | 56.64 | 56.36 | 56.56 | 65,952 | +0.30(+0.53%) |
Jan 04, 2018 | 56.17 | 56.33 | 56.12 | 56.26 | 69,897 | +0.49(+0.88%) |
Jan 03, 2018 | 55.66 | 55.82 | 55.56 | 55.77 | 70,527 | +0.19(+0.34%) |
Jan 02, 2018 | 55.39 | 55.58 | 55.39 | 55.58 | 178,330 | +0.59(+1.08%) |
Dec 29, 2017 | 54.99 | 54.99 | 54.99 | 0 | +0.23(+0.41%) | |
Dec 28, 2017 | 54.83 | 54.90 | 54.74 | 54.76 | 69,142 | +0.26(+0.47%) |
Dec 27, 2017 | 54.37 | 54.60 | 54.37 | 54.51 | 92,149 | +0.36(+0.66%) |
Dec 26, 2017 | 54.07 | 54.23 | 54.02 | 54.15 | 136,834 | +0.02(+0.04%) |
Dec 22, 2017 | 54.03 | 54.14 | 53.96 | 54.12 | 52,998 | +0.27(+0.50%) |
Dec 21, 2017 | 53.84 | 53.98 | 53.81 | 53.85 | 100,876 | -0.03(-0.06%) |
Dec 20, 2017 | 54.01 | 54.05 | 53.88 | 53.88 | 353,998 | +0.02(+0.03%) |
Dec 19, 2017 | 53.89 | 53.96 | 53.70 | 53.87 | 98,535 | +0.16(+0.30%) |
Dec 18, 2017 | 53.65 | 53.87 | 53.65 | 53.70 | 65,411 | +0.61(+1.15%) |
Dec 15, 2017 | 53.08 | 53.15 | 52.96 | 53.09 | 236,315 | -0.09(-0.18%) |
Dec 14, 2017 | 53.40 | 53.44 | 53.16 | 53.18 | 307,280 | -0.12(-0.23%) |
Dec 13, 2017 | 53.36 | 53.43 | 53.18 | 53.31 | 830,180 | -0.02(-0.04%) |
Dec 12, 2017 | 53.15 | 53.35 | 53.15 | 53.33 | 182,772 | +0.08(+0.15%) |
Dec 11, 2017 | 53.22 | 53.35 | 53.22 | 53.25 | 252,945 | -0.02(-0.04%) |
Dec 08, 2017 | 53.21 | 53.31 | 53.08 | 53.28 | 37,631 | +0.29(+0.54%) |
Dec 07, 2017 | 52.89 | 53.11 | 52.89 | 52.99 | 56,391 | +0.12(+0.23%) |
Dec 06, 2017 | 52.88 | 52.94 | 52.80 | 52.87 | 80,287 | -0.16(-0.31%) |
Dec 05, 2017 | 53.11 | 53.29 | 53.03 | 53.03 | 89,942 | -0.22(-0.41%) |
Dec 04, 2017 | 53.49 | 53.49 | 53.24 | 53.25 | 64,167 | -0.12(-0.23%) |
Dec 01, 2017 | 53.32 | 53.40 | 53.25 | 53.37 | 67,725 | -0.03(-0.06%) |
Nov 30, 2017 | 53.32 | 53.65 | 53.32 | 53.40 | 75,071 | +0.19(+0.36%) |
Nov 29, 2017 | 53.36 | 53.44 | 53.14 | 53.21 | 74,687 | +0.05(+0.09%) |
Nov 28, 2017 | 53.06 | 53.22 | 52.95 | 53.16 | 83,854 | +0.12(+0.23%) |
Nov 27, 2017 | 53.29 | 53.31 | 53.01 | 53.04 | 53,876 | -0.26(-0.48%) |
Nov 24, 2017 | 53.38 | 53.41 | 53.29 | 53.29 | 85,160 | +0.22(+0.41%) |
Nov 22, 2017 | 52.86 | 53.15 | 52.86 | 53.08 | 151,917 | +0.43(+0.83%) |
Nov 21, 2017 | 52.49 | 52.67 | 52.47 | 52.64 | 64,242 | +0.47(+0.91%) |
Nov 20, 2017 | 52.19 | 52.31 | 52.17 | 52.17 | 34,899 | +0.09(+0.16%) |
Nov 17, 2017 | 52.09 | 52.17 | 52.05 | 52.08 | 43,034 | -0.18(-0.34%) |
Nov 16, 2017 | 52.22 | 52.31 | 52.18 | 52.26 | 32,233 | +0.47(+0.90%) |
Nov 15, 2017 | 51.84 | 51.89 | 51.68 | 51.80 | 73,737 | -0.50(-0.96%) |
Nov 14, 2017 | 52.20 | 52.32 | 52.14 | 52.30 | 175,599 | +0.19(+0.36%) |
Nov 13, 2017 | 51.80 | 52.12 | 51.66 | 52.11 | 689,401 | -0.49(-0.93%) |
Nov 10, 2017 | 52.62 | 52.73 | 52.50 | 52.60 | 78,379 | -0.07(-0.13%) |
Nov 09, 2017 | 52.68 | 52.70 | 52.42 | 52.67 | 200,529 | -0.72(-1.35%) |
Nov 08, 2017 | 53.29 | 53.44 | 53.18 | 53.39 | 172,117 | +0.06(+0.12%) |
Nov 07, 2017 | 53.45 | 53.50 | 53.19 | 53.33 | 100,200 | -0.48(-0.90%) |
Nov 06, 2017 | 53.54 | 53.81 | 53.53 | 53.81 | 46,803 | +0.23(+0.42%) |
Nov 03, 2017 | 53.75 | 53.75 | 53.53 | 53.59 | 96,990 | -0.16(-0.29%) |
Nov 02, 2017 | 53.69 | 53.78 | 53.64 | 53.74 | 135,762 | -0.09(-0.16%) |