Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.51 | 67.73 | 65.88 | 66.56 | 311,299 | -0.72(-1.07%) |
Jan 30, 2018 | 66.83 | 67.46 | 66.83 | 67.28 | 235,247 | -0.23(-0.33%) |
Jan 29, 2018 | 67.42 | 67.96 | 67.06 | 67.51 | 382,306 | +0.09(+0.13%) |
Jan 26, 2018 | 66.83 | 68.00 | 66.52 | 67.42 | 390,984 | +1.22(+1.84%) |
Jan 25, 2018 | 67.15 | 67.15 | 64.35 | 66.20 | 574,953 | +1.90(+2.95%) |
Jan 24, 2018 | 64.39 | 65.12 | 63.67 | 64.30 | 241,331 | +0.50(+0.78%) |
Jan 23, 2018 | 63.72 | 64.28 | 63.54 | 63.81 | 212,102 | +0.00(+0.00%) |
Jan 22, 2018 | 64.21 | 64.21 | 62.91 | 63.81 | 277,250 | -0.41(-0.63%) |
Jan 19, 2018 | 63.58 | 64.76 | 63.58 | 64.21 | 256,613 | +0.86(+1.35%) |
Jan 18, 2018 | 63.31 | 63.67 | 63.09 | 63.36 | 160,413 | +0.18(+0.29%) |
Jan 17, 2018 | 63.90 | 63.90 | 62.95 | 63.18 | 254,677 | -0.23(-0.36%) |
Jan 16, 2018 | 63.76 | 64.48 | 63.27 | 63.40 | 336,658 | +0.05(+0.07%) |
Jan 12, 2018 | 63.36 | 63.36 | 63.36 | 0 | -0.72(-1.13%) | |
Jan 11, 2018 | 62.86 | 64.17 | 62.54 | 64.08 | 292,742 | +1.49(+2.38%) |
Jan 10, 2018 | 63.49 | 63.58 | 61.98 | 62.59 | 406,863 | -1.13(-1.77%) |
Jan 09, 2018 | 64.30 | 64.62 | 63.54 | 63.72 | 592,177 | +0.54(+0.86%) |
Jan 08, 2018 | 63.45 | 63.60 | 62.72 | 63.18 | 330,582 | -0.36(-0.57%) |
Jan 05, 2018 | 63.18 | 63.81 | 62.86 | 63.54 | 310,900 | +0.50(+0.79%) |
Jan 04, 2018 | 62.86 | 63.40 | 62.36 | 63.04 | 165,206 | +0.41(+0.65%) |
Jan 03, 2018 | 61.24 | 62.82 | 61.01 | 62.63 | 374,321 | +1.31(+2.13%) |
Jan 02, 2018 | 61.73 | 61.96 | 60.83 | 61.33 | 218,871 | -0.14(-0.22%) |
Dec 29, 2017 | 61.46 | 61.46 | 61.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 59.97 | 61.51 | 59.52 | 61.46 | 262,022 | +1.90(+3.18%) |
Dec 27, 2017 | 58.62 | 59.70 | 58.03 | 59.57 | 247,982 | +0.95(+1.62%) |
Dec 26, 2017 | 57.81 | 58.62 | 57.63 | 58.62 | 111,550 | +0.54(+0.93%) |
Dec 22, 2017 | 57.85 | 58.35 | 57.54 | 58.08 | 111,084 | +0.23(+0.39%) |
Dec 21, 2017 | 57.40 | 58.19 | 57.13 | 57.85 | 96,541 | +0.50(+0.87%) |
Dec 20, 2017 | 57.31 | 57.63 | 56.90 | 57.35 | 92,605 | +0.50(+0.87%) |
Dec 19, 2017 | 57.35 | 57.63 | 56.77 | 56.86 | 152,363 | -0.41(-0.71%) |
Dec 18, 2017 | 57.45 | 58.08 | 56.81 | 57.26 | 272,588 | +0.27(+0.48%) |
Dec 15, 2017 | 55.59 | 57.54 | 55.59 | 56.99 | 733,822 | +1.67(+3.02%) |
Dec 14, 2017 | 56.41 | 56.50 | 55.14 | 55.32 | 192,000 | -0.95(-1.68%) |
Dec 13, 2017 | 56.36 | 57.26 | 56.27 | 56.27 | 175,827 | -0.27(-0.48%) |
Dec 12, 2017 | 57.17 | 57.45 | 56.41 | 56.54 | 183,866 | -0.45(-0.79%) |
Dec 11, 2017 | 57.54 | 57.69 | 56.63 | 56.99 | 130,943 | -0.41(-0.71%) |
Dec 08, 2017 | 57.58 | 57.76 | 56.99 | 57.40 | 193,219 | +0.00(+0.00%) |
Dec 07, 2017 | 57.26 | 57.81 | 57.08 | 221,020 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.72 | 58.03 | 57.13 | 57.40 | 204,287 | -0.41(-0.70%) |
Dec 05, 2017 | 58.75 | 59.30 | 57.40 | 57.81 | 325,928 | -0.59(-1.00%) |
Dec 04, 2017 | 58.39 | 59.21 | 57.90 | 58.39 | 535,267 | +0.81(+1.41%) |
Dec 01, 2017 | 57.81 | 57.94 | 56.63 | 57.58 | 204,500 | -0.14(-0.23%) |
Nov 30, 2017 | 57.72 | 57.90 | 57.13 | 57.72 | 271,350 | +0.36(+0.63%) |
Nov 29, 2017 | 56.41 | 57.58 | 55.91 | 57.35 | 147,998 | +0.95(+1.68%) |
Nov 28, 2017 | 55.64 | 56.50 | 55.55 | 56.41 | 417,442 | +0.95(+1.71%) |
Nov 27, 2017 | 55.69 | 56.05 | 55.37 | 55.46 | 146,358 | -0.32(-0.57%) |
Nov 24, 2017 | 56.00 | 56.00 | 55.14 | 55.78 | 61,428 | +0.09(+0.16%) |
Nov 22, 2017 | 56.05 | 56.36 | 55.59 | 55.69 | 79,127 | -0.27(-0.48%) |
Nov 21, 2017 | 55.64 | 56.32 | 55.64 | 55.96 | 240,927 | +0.54(+0.98%) |
Nov 20, 2017 | 55.82 | 56.05 | 55.17 | 55.41 | 197,372 | -0.32(-0.57%) |
Nov 17, 2017 | 55.14 | 56.09 | 54.96 | 55.73 | 206,366 | +0.23(+0.41%) |
Nov 16, 2017 | 54.33 | 55.69 | 53.88 | 55.50 | 155,665 | +1.53(+2.84%) |
Nov 15, 2017 | 54.33 | 54.42 | 53.84 | 53.97 | 157,491 | -0.68(-1.24%) |
Nov 14, 2017 | 54.69 | 54.87 | 54.24 | 54.65 | 98,768 | -0.23(-0.43%) |
Nov 13, 2017 | 55.06 | 55.38 | 54.70 | 54.88 | 89,907 | -0.45(-0.81%) |
Nov 10, 2017 | 54.75 | 55.74 | 54.34 | 55.33 | 197,926 | +0.49(+0.90%) |
Nov 09, 2017 | 55.15 | 55.74 | 54.52 | 54.84 | 326,079 | -0.63(-1.13%) |
Nov 08, 2017 | 55.24 | 55.76 | 54.67 | 55.47 | 332,575 | -0.09(-0.16%) |
Nov 07, 2017 | 56.00 | 56.12 | 55.24 | 55.56 | 208,101 | -0.49(-0.88%) |
Nov 06, 2017 | 56.54 | 56.63 | 55.96 | 56.05 | 198,645 | -0.40(-0.72%) |
Nov 03, 2017 | 56.90 | 56.90 | 56.32 | 56.45 | 206,219 | -0.40(-0.71%) |
Nov 02, 2017 | 56.99 | 57.31 | 56.54 | 56.86 | 242,967 | -0.36(-0.63%) |