Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.27 | 70.27 | 69.24 | 69.39 | 26,744 | -0.71(-1.01%) |
Jan 30, 2018 | 69.95 | 70.43 | 69.43 | 70.10 | 40,821 | -0.62(-0.87%) |
Jan 29, 2018 | 70.68 | 70.91 | 70.54 | 70.71 | 27,726 | +0.03(+0.04%) |
Jan 26, 2018 | 70.07 | 70.68 | 69.95 | 70.68 | 10,293 | +0.72(+1.03%) |
Jan 25, 2018 | 69.61 | 70.10 | 69.59 | 69.97 | 23,528 | +0.79(+1.14%) |
Jan 24, 2018 | 69.11 | 69.45 | 68.87 | 69.18 | 8,798 | +0.38(+0.55%) |
Jan 23, 2018 | 68.42 | 68.87 | 68.15 | 68.80 | 13,516 | +0.57(+0.83%) |
Jan 22, 2018 | 68.05 | 68.33 | 67.83 | 68.23 | 15,031 | +0.01(+0.01%) |
Jan 19, 2018 | 67.38 | 68.22 | 67.38 | 68.22 | 16,862 | +0.97(+1.44%) |
Jan 18, 2018 | 67.32 | 67.47 | 67.00 | 67.25 | 24,611 | +0.06(+0.09%) |
Jan 17, 2018 | 66.99 | 67.42 | 66.88 | 67.19 | 20,330 | +0.31(+0.46%) |
Jan 16, 2018 | 67.40 | 67.86 | 66.65 | 66.88 | 30,464 | -0.19(-0.28%) |
Jan 12, 2018 | 67.07 | 67.07 | 67.07 | 0 | +0.24(+0.35%) | |
Jan 11, 2018 | 66.55 | 66.97 | 66.35 | 66.83 | 37,132 | +0.55(+0.83%) |
Jan 10, 2018 | 66.53 | 66.53 | 65.69 | 66.28 | 28,685 | -0.14(-0.21%) |
Jan 09, 2018 | 66.56 | 66.84 | 66.37 | 66.42 | 16,661 | +0.17(+0.26%) |
Jan 08, 2018 | 65.85 | 66.41 | 65.84 | 66.25 | 11,454 | +0.40(+0.61%) |
Jan 05, 2018 | 65.24 | 65.85 | 65.24 | 65.85 | 25,208 | +0.69(+1.06%) |
Jan 04, 2018 | 65.36 | 65.70 | 64.92 | 65.17 | 22,464 | -0.12(-0.18%) |
Jan 03, 2018 | 65.20 | 65.46 | 64.96 | 65.29 | 31,368 | +0.09(+0.14%) |
Jan 02, 2018 | 64.46 | 65.26 | 64.42 | 65.20 | 27,355 | +0.94(+1.46%) |
Dec 29, 2017 | 64.26 | 64.26 | 64.26 | 0 | -0.81(-1.24%) | |
Dec 28, 2017 | 64.96 | 65.10 | 64.66 | 65.07 | 11,504 | +0.16(+0.25%) |
Dec 27, 2017 | 64.78 | 65.01 | 64.64 | 64.91 | 29,958 | +0.40(+0.63%) |
Dec 26, 2017 | 64.36 | 64.68 | 64.36 | 64.50 | 4,704 | +0.03(+0.05%) |
Dec 22, 2017 | 64.38 | 64.65 | 64.37 | 64.47 | 8,805 | +0.03(+0.05%) |
Dec 21, 2017 | 65.16 | 65.25 | 64.37 | 64.44 | 19,943 | -0.82(-1.25%) |
Dec 20, 2017 | 65.10 | 65.26 | 64.86 | 65.26 | 34,288 | +0.42(+0.65%) |
Dec 19, 2017 | 64.98 | 65.28 | 64.81 | 64.84 | 7,996 | +0.16(+0.25%) |
Dec 18, 2017 | 64.93 | 65.23 | 64.68 | 64.68 | 17,318 | +0.15(+0.23%) |
Dec 15, 2017 | 64.36 | 64.92 | 64.24 | 64.53 | 34,660 | +0.66(+1.03%) |
Dec 14, 2017 | 64.71 | 64.73 | 63.87 | 63.87 | 12,826 | -0.85(-1.32%) |
Dec 13, 2017 | 64.20 | 64.84 | 64.20 | 64.72 | 13,589 | +0.36(+0.55%) |
Dec 12, 2017 | 64.38 | 64.46 | 64.28 | 64.36 | 215,653 | +0.05(+0.08%) |
Dec 11, 2017 | 64.34 | 64.35 | 63.88 | 64.31 | 11,954 | +0.00(+0.00%) |
Dec 08, 2017 | 64.51 | 64.63 | 64.31 | 64.31 | 8,322 | -0.14(-0.22%) |
Dec 07, 2017 | 64.11 | 64.58 | 64.11 | 64.45 | 11,770 | +0.30(+0.46%) |
Dec 06, 2017 | 63.97 | 64.22 | 63.80 | 64.15 | 23,117 | +0.10(+0.15%) |
Dec 05, 2017 | 64.13 | 64.78 | 64.06 | 64.06 | 10,618 | -0.35(-0.55%) |
Dec 04, 2017 | 65.97 | 65.97 | 64.39 | 64.41 | 13,520 | -1.08(-1.66%) |
Dec 01, 2017 | 66.04 | 66.09 | 64.86 | 65.49 | 19,692 | -0.65(-0.98%) |
Nov 30, 2017 | 66.45 | 66.45 | 66.00 | 66.14 | 22,458 | +0.19(+0.29%) |
Nov 29, 2017 | 66.25 | 66.39 | 65.94 | 65.95 | 18,450 | -0.17(-0.25%) |
Nov 28, 2017 | 65.71 | 66.17 | 65.60 | 66.11 | 8,963 | +0.52(+0.80%) |
Nov 27, 2017 | 65.64 | 65.79 | 65.46 | 65.59 | 30,310 | -0.03(-0.05%) |
Nov 24, 2017 | 65.77 | 65.79 | 65.40 | 65.62 | 35,471 | +0.09(+0.14%) |
Nov 22, 2017 | 65.96 | 65.96 | 65.43 | 65.53 | 16,767 | -0.20(-0.30%) |
Nov 21, 2017 | 65.20 | 65.73 | 65.20 | 65.73 | 14,446 | +0.82(+1.27%) |
Nov 20, 2017 | 64.71 | 64.91 | 64.56 | 64.91 | 8,790 | +0.38(+0.59%) |
Nov 17, 2017 | 64.56 | 64.61 | 64.25 | 64.53 | 7,553 | -0.10(-0.15%) |
Nov 16, 2017 | 63.82 | 64.79 | 63.82 | 64.63 | 10,034 | +1.08(+1.69%) |
Nov 15, 2017 | 63.59 | 63.65 | 63.05 | 63.55 | 42,631 | -0.33(-0.51%) |
Nov 14, 2017 | 64.12 | 64.12 | 63.50 | 63.88 | 13,985 | -0.05(-0.08%) |
Nov 13, 2017 | 63.32 | 64.11 | 62.88 | 63.93 | 14,375 | +0.43(+0.68%) |
Nov 10, 2017 | 64.06 | 64.07 | 63.37 | 63.50 | 12,146 | -0.54(-0.84%) |
Nov 09, 2017 | 63.46 | 64.09 | 63.39 | 64.04 | 11,195 | +0.33(+0.52%) |
Nov 08, 2017 | 62.90 | 63.71 | 62.90 | 63.71 | 23,468 | +0.73(+1.16%) |
Nov 07, 2017 | 63.37 | 63.37 | 62.61 | 62.98 | 13,569 | -0.49(-0.77%) |
Nov 06, 2017 | 63.53 | 63.64 | 63.42 | 63.46 | 9,946 | +0.02(+0.03%) |
Nov 03, 2017 | 62.68 | 63.51 | 62.60 | 63.44 | 55,245 | +0.75(+1.19%) |
Nov 02, 2017 | 62.86 | 63.18 | 62.70 | 62.70 | 3,541 | -0.13(-0.21%) |