Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.98 | 65.15 | 64.58 | 64.84 | 304,124 | -0.43(-0.66%) |
Jan 30, 2018 | 65.58 | 65.62 | 65.24 | 65.27 | 319,087 | +0.00(+0.00%) |
Jan 29, 2018 | 65.24 | 65.42 | 64.88 | 65.27 | 399,270 | -0.50(-0.76%) |
Jan 26, 2018 | 66.10 | 66.10 | 65.55 | 65.77 | 422,866 | -0.17(-0.26%) |
Jan 25, 2018 | 66.86 | 66.91 | 65.60 | 65.95 | 823,529 | -0.74(-1.11%) |
Jan 24, 2018 | 66.45 | 66.76 | 66.31 | 66.69 | 374,584 | +0.04(+0.06%) |
Jan 23, 2018 | 66.71 | 66.93 | 66.13 | 66.64 | 274,649 | -1.73(-2.53%) |
Jan 22, 2018 | 67.64 | 68.39 | 67.59 | 68.37 | 290,694 | -0.15(-0.22%) |
Jan 19, 2018 | 68.74 | 68.74 | 68.30 | 68.52 | 230,439 | +0.40(+0.59%) |
Jan 18, 2018 | 67.93 | 68.44 | 67.72 | 68.12 | 271,419 | +0.33(+0.49%) |
Jan 17, 2018 | 66.77 | 68.02 | 66.68 | 67.79 | 403,224 | +0.35(+0.52%) |
Jan 16, 2018 | 68.54 | 68.59 | 67.35 | 67.44 | 612,467 | +0.70(+1.04%) |
Jan 12, 2018 | 66.74 | 66.74 | 66.74 | 0 | +2.14(+3.31%) | |
Jan 11, 2018 | 64.53 | 64.68 | 64.30 | 64.61 | 249,189 | +0.36(+0.56%) |
Jan 10, 2018 | 64.57 | 64.59 | 64.21 | 64.25 | 180,092 | -0.75(-1.16%) |
Jan 09, 2018 | 64.89 | 65.16 | 64.76 | 65.00 | 181,352 | -0.01(-0.01%) |
Jan 08, 2018 | 64.61 | 65.06 | 64.59 | 65.01 | 268,357 | -0.37(-0.57%) |
Jan 05, 2018 | 64.91 | 65.47 | 64.64 | 65.38 | 194,670 | +1.08(+1.68%) |
Jan 04, 2018 | 63.72 | 64.46 | 63.59 | 64.30 | 464,525 | +1.00(+1.58%) |
Jan 03, 2018 | 64.19 | 64.21 | 63.08 | 63.30 | 342,430 | -2.04(-3.12%) |
Jan 02, 2018 | 64.29 | 65.41 | 64.28 | 65.34 | 241,170 | +0.38(+0.59%) |
Dec 29, 2017 | 64.96 | 64.96 | 64.96 | 0 | -0.32(-0.49%) | |
Dec 28, 2017 | 65.25 | 65.33 | 64.76 | 65.28 | 354,560 | +0.44(+0.67%) |
Dec 27, 2017 | 64.83 | 64.93 | 64.38 | 64.84 | 327,450 | -0.23(-0.35%) |
Dec 26, 2017 | 65.06 | 65.45 | 64.96 | 65.07 | 180,327 | +0.13(+0.20%) |
Dec 22, 2017 | 65.18 | 65.30 | 64.79 | 64.94 | 158,212 | +0.16(+0.24%) |
Dec 21, 2017 | 64.48 | 64.91 | 64.25 | 64.78 | 262,077 | -0.06(-0.10%) |
Dec 20, 2017 | 64.84 | 65.07 | 64.78 | 64.85 | 187,171 | -0.11(-0.18%) |
Dec 19, 2017 | 64.38 | 65.12 | 64.31 | 64.96 | 310,648 | -0.47(-0.72%) |
Dec 18, 2017 | 66.48 | 66.63 | 65.27 | 65.44 | 564,867 | -1.43(-2.13%) |
Dec 15, 2017 | 65.34 | 67.16 | 65.34 | 66.86 | 1,043,771 | +0.88(+1.33%) |
Dec 14, 2017 | 65.14 | 66.11 | 65.09 | 65.99 | 681,689 | +0.65(+0.99%) |
Dec 13, 2017 | 65.44 | 65.50 | 65.16 | 65.34 | 183,718 | +0.19(+0.30%) |
Dec 12, 2017 | 65.29 | 65.37 | 65.14 | 65.15 | 141,094 | -0.67(-1.02%) |
Dec 11, 2017 | 66.23 | 66.48 | 65.62 | 65.82 | 340,540 | +1.54(+2.39%) |
Dec 08, 2017 | 64.11 | 64.32 | 64.00 | 64.29 | 141,565 | +0.42(+0.66%) |
Dec 07, 2017 | 63.77 | 63.93 | 63.57 | 63.87 | 285,026 | +0.40(+0.63%) |
Dec 06, 2017 | 63.46 | 63.67 | 63.26 | 63.46 | 196,512 | +0.24(+0.37%) |
Dec 05, 2017 | 63.90 | 64.05 | 63.09 | 63.23 | 189,543 | -0.08(-0.12%) |
Dec 04, 2017 | 63.49 | 62.98 | 63.31 | 302,570 | -0.01(-0.01%) | |
Dec 01, 2017 | 63.09 | 63.64 | 62.80 | 63.31 | 266,048 | +0.24(+0.38%) |
Nov 30, 2017 | 63.84 | 63.91 | 62.93 | 63.08 | 320,619 | +0.21(+0.33%) |
Nov 29, 2017 | 62.64 | 63.11 | 62.49 | 62.87 | 203,661 | +1.03(+1.67%) |