Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.28 | 65.28 | 63.58 | 63.99 | 12,516 | -0.95(-1.47%) |
Jan 30, 2018 | 64.38 | 65.16 | 64.38 | 64.95 | 7,252 | -0.88(-1.34%) |
Jan 29, 2018 | 65.26 | 65.97 | 65.26 | 65.83 | 7,482 | +0.53(+0.81%) |
Jan 26, 2018 | 64.91 | 65.31 | 64.91 | 65.30 | 3,287 | +0.57(+0.88%) |
Jan 25, 2018 | 64.41 | 64.73 | 64.13 | 64.73 | 3,902 | +0.45(+0.70%) |
Jan 24, 2018 | 64.51 | 64.62 | 64.22 | 64.28 | 2,768 | +0.20(+0.31%) |
Jan 23, 2018 | 64.22 | 64.33 | 63.89 | 64.08 | 9,303 | -0.35(-0.54%) |
Jan 22, 2018 | 63.53 | 64.43 | 63.53 | 64.43 | 4,649 | +0.96(+1.51%) |
Jan 19, 2018 | 62.96 | 63.47 | 62.88 | 63.47 | 2,487 | +0.32(+0.51%) |
Jan 18, 2018 | 63.05 | 63.14 | 62.68 | 63.14 | 2,771 | -0.08(-0.12%) |
Jan 17, 2018 | 63.06 | 63.37 | 62.91 | 63.22 | 2,265 | +0.27(+0.43%) |
Jan 16, 2018 | 62.97 | 63.12 | 62.88 | 62.95 | 4,281 | +0.17(+0.28%) |
Jan 12, 2018 | 62.78 | 62.78 | 62.78 | 0 | +0.89(+1.43%) | |
Jan 11, 2018 | 60.82 | 61.95 | 60.82 | 61.89 | 11,321 | +1.46(+2.41%) |
Jan 10, 2018 | 60.50 | 60.44 | 6,296 | -0.14(-0.24%) | ||
Jan 09, 2018 | 60.29 | 60.60 | 60.11 | 60.58 | 4,120 | +0.56(+0.94%) |
Jan 08, 2018 | 60.57 | 60.57 | 59.70 | 60.02 | 4,257 | -0.72(-1.18%) |
Jan 05, 2018 | 60.26 | 60.73 | 60.24 | 60.73 | 4,228 | +0.50(+0.83%) |
Jan 04, 2018 | 60.15 | 60.35 | 59.85 | 60.23 | 11,799 | +0.39(+0.65%) |
Jan 03, 2018 | 60.12 | 60.12 | 59.51 | 59.84 | 4,591 | -0.27(-0.44%) |
Jan 02, 2018 | 59.48 | 60.22 | 59.48 | 60.11 | 8,310 | +0.74(+1.25%) |
Dec 29, 2017 | 59.37 | 59.37 | 59.37 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 59.57 | 59.77 | 59.19 | 59.44 | 4,157 | +0.09(+0.15%) |
Dec 27, 2017 | 59.24 | 59.36 | 59.24 | 59.36 | 2,908 | +0.11(+0.19%) |
Dec 26, 2017 | 59.06 | 59.65 | 59.06 | 59.24 | 4,207 | +0.05(+0.08%) |
Dec 22, 2017 | 59.05 | 59.19 | 59.05 | 59.19 | 1,669 | -0.08(-0.13%) |
Dec 21, 2017 | 59.17 | 59.40 | 59.08 | 59.27 | 6,620 | +0.26(+0.44%) |
Dec 20, 2017 | 58.81 | 59.23 | 58.81 | 59.01 | 3,017 | -0.02(-0.04%) |
Dec 19, 2017 | 58.59 | 59.38 | 58.59 | 59.03 | 6,844 | +0.23(+0.39%) |
Dec 18, 2017 | 58.71 | 59.18 | 58.70 | 58.81 | 2,982 | +0.11(+0.18%) |
Dec 15, 2017 | 58.46 | 58.80 | 58.38 | 58.70 | 3,045 | +0.87(+1.51%) |
Dec 14, 2017 | 58.33 | 58.34 | 57.77 | 57.83 | 3,823 | -0.82(-1.39%) |
Dec 13, 2017 | 58.23 | 58.65 | 58.23 | 58.65 | 3,739 | +0.21(+0.36%) |
Dec 12, 2017 | 58.39 | 58.44 | 58.33 | 58.44 | 1,996 | +0.62(+1.06%) |
Dec 11, 2017 | 58.00 | 58.00 | 57.78 | 57.82 | 3,078 | -0.09(-0.15%) |
Dec 08, 2017 | 58.14 | 58.20 | 57.83 | 57.91 | 5,726 | +0.25(+0.43%) |
Dec 07, 2017 | 56.84 | 57.84 | 56.84 | 57.66 | 3,794 | +0.47(+0.83%) |
Dec 06, 2017 | 57.43 | 57.44 | 57.05 | 57.18 | 3,469 | -0.24(-0.41%) |
Dec 05, 2017 | 58.07 | 58.07 | 57.28 | 57.42 | 3,675 | -0.58(-1.00%) |
Dec 04, 2017 | 58.40 | 58.40 | 58.00 | 58.00 | 4,501 | -0.00(-0.00%) |
Dec 01, 2017 | 58.30 | 58.30 | 57.79 | 58.00 | 6,470 | -0.44(-0.76%) |
Nov 30, 2017 | 58.06 | 58.64 | 58.00 | 58.45 | 3,528 | +0.45(+0.77%) |
Nov 29, 2017 | 56.75 | 58.00 | 56.75 | 58.00 | 2,875 | +1.35(+2.39%) |
Nov 28, 2017 | 56.36 | 56.70 | 56.14 | 56.65 | 6,822 | +0.15(+0.27%) |
Nov 27, 2017 | 56.58 | 56.58 | 56.08 | 56.49 | 7,416 | +0.00(+0.00%) |
Nov 24, 2017 | 56.61 | 56.61 | 56.30 | 56.49 | 1,502 | +0.06(+0.10%) |
Nov 22, 2017 | 55.58 | 56.70 | 55.58 | 56.43 | 4,709 | +0.79(+1.43%) |
Nov 21, 2017 | 55.06 | 55.64 | 55.06 | 55.64 | 5,345 | +0.74(+1.35%) |
Nov 20, 2017 | 54.72 | 54.90 | 54.63 | 54.90 | 8,773 | -0.41(-0.74%) |
Nov 17, 2017 | 55.48 | 55.48 | 55.01 | 55.31 | 3,806 | -0.22(-0.40%) |
Nov 16, 2017 | 54.99 | 55.58 | 54.99 | 55.53 | 7,171 | +1.04(+1.90%) |
Nov 15, 2017 | 54.61 | 54.61 | 54.10 | 54.49 | 6,810 | -0.28(-0.52%) |
Nov 14, 2017 | 54.95 | 54.95 | 54.44 | 54.78 | 4,024 | -0.38(-0.68%) |
Nov 13, 2017 | 54.61 | 55.15 | 54.40 | 55.15 | 6,584 | +0.38(+0.69%) |
Nov 10, 2017 | 54.98 | 55.05 | 54.69 | 54.77 | 18,973 | -0.48(-0.86%) |
Nov 09, 2017 | 55.26 | 55.28 | 54.78 | 55.25 | 3,042 | -0.21(-0.38%) |
Nov 08, 2017 | 54.97 | 55.57 | 54.97 | 55.46 | 2,345 | +0.11(+0.19%) |
Nov 07, 2017 | 55.84 | 55.96 | 55.09 | 55.35 | 4,775 | -0.12(-0.21%) |
Nov 06, 2017 | 56.33 | 56.39 | 55.47 | 55.47 | 8,464 | -0.86(-1.52%) |
Nov 03, 2017 | 55.88 | 56.43 | 55.88 | 56.33 | 28,943 | +0.43(+0.78%) |
Nov 02, 2017 | 55.72 | 56.44 | 55.72 | 55.89 | 10,824 | +0.32(+0.57%) |