Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.07 | 64.07 | 62.86 | 63.14 | 14,646 | -0.65(-1.02%) |
Jan 30, 2018 | 64.77 | 64.77 | 64.07 | 63.79 | 36,531 | -1.54(-2.35%) |
Jan 29, 2018 | 65.33 | 65.79 | 65.05 | 65.33 | 9,343 | -0.33(-0.50%) |
Jan 26, 2018 | 66.31 | 66.35 | 65.61 | 65.65 | 8,421 | -0.37(-0.56%) |
Jan 25, 2018 | 66.82 | 66.87 | 65.89 | 66.03 | 8,795 | -0.61(-0.91%) |
Jan 24, 2018 | 67.01 | 67.47 | 66.37 | 66.63 | 26,608 | +0.23(+0.35%) |
Jan 23, 2018 | 65.93 | 66.82 | 65.61 | 66.40 | 15,354 | +0.65(+0.99%) |
Jan 22, 2018 | 64.86 | 66.04 | 64.86 | 65.75 | 18,337 | +0.93(+1.44%) |
Jan 19, 2018 | 65.42 | 65.42 | 64.58 | 64.82 | 12,328 | -0.51(-0.78%) |
Jan 18, 2018 | 66.17 | 66.17 | 65.00 | 65.33 | 15,573 | -0.56(-0.85%) |
Jan 17, 2018 | 65.52 | 66.21 | 65.36 | 65.89 | 20,073 | +0.42(+0.64%) |
Jan 16, 2018 | 66.17 | 67.01 | 65.47 | 65.47 | 20,731 | -0.70(-1.06%) |
Jan 12, 2018 | 66.17 | 66.17 | 66.17 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 64.30 | 66.40 | 64.30 | 66.21 | 25,639 | +2.42(+3.80%) |
Jan 10, 2018 | 64.86 | 63.74 | 63.79 | 15,939 | -0.56(-0.87%) | |
Jan 09, 2018 | 64.49 | 64.98 | 64.35 | 64.35 | 8,698 | -0.37(-0.58%) |
Jan 08, 2018 | 64.26 | 64.72 | 63.88 | 64.72 | 10,925 | +0.65(+1.02%) |
Jan 05, 2018 | 64.26 | 64.44 | 63.42 | 64.07 | 10,199 | -0.61(-0.94%) |
Jan 04, 2018 | 64.54 | 64.77 | 63.88 | 64.68 | 20,339 | +0.42(+0.65%) |
Jan 03, 2018 | 63.33 | 64.30 | 63.28 | 64.26 | 33,064 | +1.07(+1.70%) |
Jan 02, 2018 | 62.07 | 63.37 | 62.07 | 63.19 | 20,041 | +1.30(+2.11%) |
Dec 29, 2017 | 61.88 | 61.88 | 61.88 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 61.41 | 62.02 | 61.27 | 61.97 | 19,706 | +0.37(+0.61%) |
Dec 27, 2017 | 61.32 | 61.93 | 61.23 | 61.60 | 26,731 | +0.23(+0.38%) |
Dec 26, 2017 | 61.97 | 61.97 | 60.90 | 61.37 | 26,975 | +0.23(+0.38%) |
Dec 22, 2017 | 60.34 | 61.60 | 60.16 | 61.13 | 24,425 | +1.16(+1.94%) |
Dec 21, 2017 | 58.94 | 60.30 | 58.94 | 59.97 | 15,859 | +1.07(+1.82%) |
Dec 20, 2017 | 58.15 | 58.99 | 58.02 | 58.90 | 24,702 | +0.51(+0.88%) |
Dec 19, 2017 | 58.06 | 58.81 | 58.03 | 58.39 | 25,108 | +0.14(+0.24%) |
Dec 18, 2017 | 57.92 | 58.94 | 57.92 | 58.25 | 30,789 | +0.23(+0.40%) |
Dec 15, 2017 | 58.20 | 58.20 | 57.41 | 58.01 | 20,564 | -0.09(-0.16%) |
Dec 14, 2017 | 57.78 | 58.85 | 57.78 | 58.11 | 30,373 | -0.14(-0.24%) |
Dec 13, 2017 | 58.11 | 58.48 | 57.73 | 58.25 | 12,544 | +0.05(+0.08%) |
Dec 12, 2017 | 58.25 | 58.81 | 57.69 | 58.20 | 38,188 | +0.09(+0.16%) |
Dec 11, 2017 | 57.41 | 58.41 | 57.41 | 58.11 | 42,064 | +0.70(+1.22%) |
Dec 08, 2017 | 57.22 | 57.69 | 56.85 | 57.41 | 25,384 | +0.70(+1.23%) |
Dec 07, 2017 | 56.34 | 57.17 | 56.10 | 56.71 | 26,594 | +0.09(+0.16%) |
Dec 06, 2017 | 57.27 | 57.27 | 56.31 | 56.62 | 19,706 | -1.16(-2.02%) |
Dec 05, 2017 | 58.01 | 58.81 | 57.50 | 57.78 | 20,428 | -0.61(-1.04%) |
Dec 04, 2017 | 58.81 | 58.81 | 58.25 | 58.39 | 19,111 | -0.47(-0.79%) |
Dec 01, 2017 | 58.01 | 59.64 | 58.01 | 58.85 | 21,078 | +1.12(+1.94%) |
Nov 30, 2017 | 58.25 | 58.71 | 57.27 | 57.73 | 42,190 | +0.51(+0.90%) |
Nov 29, 2017 | 56.85 | 57.63 | 56.57 | 57.22 | 15,372 | +0.09(+0.16%) |
Nov 28, 2017 | 57.64 | 57.69 | 56.99 | 57.13 | 18,172 | -0.28(-0.49%) |
Nov 27, 2017 | 58.43 | 58.43 | 57.31 | 57.41 | 17,947 | -1.30(-2.22%) |
Nov 24, 2017 | 58.34 | 58.90 | 57.99 | 58.71 | 3,401 | +0.56(+0.96%) |
Nov 22, 2017 | 58.39 | 58.39 | 57.69 | 58.15 | 16,306 | +0.42(+0.73%) |
Nov 21, 2017 | 58.01 | 58.20 | 57.36 | 57.73 | 18,790 | -0.24(-0.42%) |
Nov 20, 2017 | 58.16 | 58.16 | 57.12 | 57.98 | 19,113 | +0.00(+0.00%) |
Nov 17, 2017 | 57.48 | 58.11 | 57.12 | 57.98 | 12,856 | +0.63(+1.10%) |
Nov 16, 2017 | 57.26 | 57.93 | 56.27 | 57.35 | 19,089 | -0.18(-0.31%) |
Nov 15, 2017 | 56.81 | 57.53 | 56.00 | 57.53 | 19,480 | +0.63(+1.11%) |
Nov 14, 2017 | 58.11 | 58.16 | 56.31 | 56.90 | 25,384 | -1.35(-2.32%) |
Nov 13, 2017 | 58.97 | 58.97 | 57.89 | 58.25 | 12,355 | -0.72(-1.22%) |
Nov 10, 2017 | 58.88 | 59.28 | 58.43 | 58.97 | 18,141 | +0.09(+0.15%) |
Nov 09, 2017 | 58.56 | 59.64 | 58.56 | 58.88 | 15,052 | +0.00(+0.00%) |
Nov 08, 2017 | 59.15 | 59.51 | 58.56 | 58.88 | 15,243 | -0.72(-1.21%) |
Nov 07, 2017 | 59.37 | 60.05 | 59.13 | 59.60 | 32,708 | -0.32(-0.53%) |
Nov 06, 2017 | 58.25 | 59.91 | 57.66 | 59.91 | 20,201 | +2.16(+3.74%) |
Nov 03, 2017 | 56.18 | 58.11 | 55.82 | 57.75 | 12,730 | +1.22(+2.15%) |
Nov 02, 2017 | 57.84 | 58.02 | 56.27 | 56.54 | 23,338 | -1.08(-1.87%) |