Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.14 | 61.57 | 60.11 | 60.22 | 252,894 | -0.37(-0.60%) |
Jan 30, 2018 | 61.00 | 61.07 | 60.19 | 60.58 | 262,795 | -0.73(-1.19%) |
Jan 29, 2018 | 61.83 | 62.24 | 61.24 | 61.32 | 125,574 | -0.74(-1.19%) |
Jan 26, 2018 | 61.94 | 62.20 | 61.32 | 62.06 | 115,782 | +0.19(+0.31%) |
Jan 25, 2018 | 61.90 | 62.20 | 60.94 | 61.86 | 131,417 | +0.26(+0.42%) |
Jan 24, 2018 | 61.56 | 62.29 | 61.19 | 61.61 | 187,846 | +0.38(+0.61%) |
Jan 23, 2018 | 60.83 | 61.53 | 60.68 | 61.23 | 211,774 | +0.25(+0.41%) |
Jan 22, 2018 | 61.67 | 61.78 | 60.44 | 60.99 | 166,141 | -1.12(-1.80%) |
Jan 19, 2018 | 61.64 | 62.55 | 61.62 | 62.10 | 248,340 | +0.29(+0.47%) |
Jan 18, 2018 | 61.74 | 62.15 | 61.57 | 61.81 | 192,746 | -0.06(-0.10%) |
Jan 17, 2018 | 61.87 | 62.18 | 61.11 | 61.87 | 206,697 | +0.26(+0.42%) |
Jan 16, 2018 | 62.31 | 63.37 | 61.45 | 61.62 | 311,523 | -0.43(-0.69%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.35 | 62.06 | 60.18 | 61.90 | 203,920 | +1.89(+3.14%) |
Jan 10, 2018 | 60.20 | 60.31 | 59.75 | 60.02 | 163,857 | -0.46(-0.76%) |
Jan 09, 2018 | 59.94 | 60.91 | 59.94 | 60.47 | 193,990 | +0.58(+0.96%) |
Jan 08, 2018 | 59.21 | 60.15 | 58.86 | 59.90 | 262,611 | +0.69(+1.16%) |
Jan 05, 2018 | 59.86 | 59.91 | 58.97 | 59.21 | 259,339 | -0.38(-0.63%) |
Jan 04, 2018 | 59.00 | 59.81 | 59.00 | 59.59 | 163,030 | +1.00(+1.70%) |
Jan 03, 2018 | 58.73 | 59.17 | 58.33 | 58.59 | 213,258 | -0.32(-0.54%) |
Jan 02, 2018 | 57.92 | 59.15 | 57.88 | 58.91 | 476,520 | +1.00(+1.72%) |
Dec 29, 2017 | 57.91 | 57.91 | 57.91 | 0 | -0.38(-0.64%) | |
Dec 28, 2017 | 58.29 | 58.38 | 57.67 | 58.29 | 97,457 | +0.03(+0.05%) |
Dec 27, 2017 | 58.08 | 58.71 | 57.98 | 58.26 | 125,898 | +0.05(+0.08%) |
Dec 26, 2017 | 57.72 | 58.62 | 57.67 | 58.21 | 152,659 | +0.42(+0.73%) |
Dec 22, 2017 | 58.51 | 58.51 | 57.63 | 57.79 | 183,411 | -0.64(-1.10%) |
Dec 21, 2017 | 58.30 | 58.64 | 57.83 | 58.43 | 178,198 | +0.39(+0.68%) |
Dec 20, 2017 | 58.22 | 58.76 | 57.98 | 58.04 | 188,871 | +0.14(+0.24%) |
Dec 19, 2017 | 58.40 | 58.98 | 57.86 | 57.90 | 151,951 | -0.59(-1.02%) |
Dec 18, 2017 | 58.66 | 59.69 | 58.29 | 58.50 | 180,276 | +0.51(+0.88%) |
Dec 15, 2017 | 56.66 | 58.47 | 56.63 | 57.98 | 1,029,930 | +1.43(+2.52%) |
Dec 14, 2017 | 57.75 | 57.82 | 56.50 | 56.56 | 255,528 | -1.18(-2.04%) |
Dec 13, 2017 | 57.91 | 58.41 | 57.72 | 57.74 | 166,960 | -0.14(-0.24%) |
Dec 12, 2017 | 58.24 | 58.54 | 57.81 | 57.87 | 158,177 | -0.14(-0.24%) |
Dec 11, 2017 | 58.86 | 58.98 | 57.93 | 58.01 | 227,374 | -0.75(-1.28%) |
Dec 08, 2017 | 59.36 | 60.24 | 58.67 | 58.76 | 225,232 | +0.00(+0.00%) |
Dec 07, 2017 | 59.17 | 60.41 | 58.85 | 265,177 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.92 | 59.48 | 58.87 | 59.35 | 200,164 | +0.26(+0.43%) |
Dec 05, 2017 | 59.56 | 59.84 | 59.08 | 59.09 | 205,590 | -0.04(-0.06%) |
Dec 04, 2017 | 59.42 | 59.05 | 59.13 | 143,878 | -0.29(-0.49%) | |
Dec 01, 2017 | 60.61 | 61.11 | 58.28 | 59.42 | 234,711 | -1.24(-2.04%) |
Nov 30, 2017 | 60.59 | 60.98 | 60.09 | 60.66 | 241,316 | +0.27(+0.44%) |
Nov 29, 2017 | 60.17 | 60.97 | 59.61 | 60.39 | 174,615 | +0.22(+0.37%) |
Nov 28, 2017 | 59.47 | 60.36 | 59.03 | 60.17 | 217,965 | +0.87(+1.47%) |
Nov 27, 2017 | 59.11 | 59.95 | 58.71 | 59.30 | 269,617 | +0.12(+0.20%) |
Nov 24, 2017 | 59.62 | 59.72 | 58.73 | 59.18 | 127,475 | -0.27(-0.46%) |
Nov 22, 2017 | 59.34 | 60.25 | 59.17 | 59.46 | 283,337 | +0.39(+0.67%) |
Nov 21, 2017 | 58.54 | 59.37 | 58.32 | 59.06 | 270,200 | +0.77(+1.32%) |
Nov 20, 2017 | 57.93 | 58.42 | 57.85 | 58.29 | 225,947 | +0.40(+0.69%) |
Nov 17, 2017 | 57.04 | 58.08 | 57.04 | 57.89 | 216,517 | +0.37(+0.65%) |
Nov 16, 2017 | 56.47 | 57.74 | 56.15 | 57.52 | 211,658 | +1.14(+2.02%) |
Nov 15, 2017 | 56.34 | 56.69 | 55.77 | 56.38 | 259,420 | -0.16(-0.27%) |
Nov 14, 2017 | 56.22 | 56.69 | 55.98 | 56.53 | 276,052 | -0.02(-0.03%) |
Nov 13, 2017 | 56.82 | 57.15 | 56.45 | 56.55 | 296,164 | -0.56(-0.98%) |
Nov 10, 2017 | 57.44 | 57.59 | 56.92 | 57.11 | 183,436 | -0.34(-0.59%) |
Nov 09, 2017 | 58.31 | 58.63 | 57.34 | 57.45 | 325,844 | -1.12(-1.92%) |
Nov 08, 2017 | 58.29 | 58.75 | 57.30 | 58.57 | 345,816 | -0.01(-0.02%) |
Nov 07, 2017 | 60.09 | 60.41 | 58.50 | 58.58 | 350,237 | -1.59(-2.64%) |
Nov 06, 2017 | 60.93 | 60.94 | 60.14 | 60.17 | 336,620 | -0.57(-0.93%) |
Nov 03, 2017 | 60.08 | 60.75 | 60.07 | 60.73 | 265,312 | +0.39(+0.65%) |
Nov 02, 2017 | 59.41 | 60.40 | 59.30 | 60.34 | 196,086 | +1.16(+1.96%) |