Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.18 | 65.18 | 63.76 | 64.33 | 80,543 | -0.57(-0.88%) |
Jan 30, 2018 | 64.09 | 65.21 | 64.09 | 64.90 | 57,905 | +0.11(+0.17%) |
Jan 29, 2018 | 65.61 | 65.68 | 64.61 | 64.79 | 63,776 | -1.00(-1.52%) |
Jan 26, 2018 | 65.67 | 66.13 | 64.86 | 65.79 | 47,328 | +0.29(+0.44%) |
Jan 25, 2018 | 65.14 | 65.83 | 64.33 | 65.50 | 85,688 | +0.56(+0.86%) |
Jan 24, 2018 | 64.67 | 65.43 | 64.56 | 64.94 | 75,334 | +0.30(+0.46%) |
Jan 23, 2018 | 64.71 | 65.24 | 64.23 | 64.64 | 42,542 | -0.24(-0.37%) |
Jan 22, 2018 | 65.08 | 65.35 | 64.62 | 64.88 | 49,187 | -0.21(-0.32%) |
Jan 19, 2018 | 64.52 | 65.35 | 63.99 | 65.09 | 57,270 | +0.60(+0.93%) |
Jan 18, 2018 | 65.34 | 65.34 | 64.38 | 64.49 | 49,223 | -0.89(-1.36%) |
Jan 17, 2018 | 65.02 | 65.82 | 64.69 | 65.38 | 87,007 | +0.72(+1.11%) |
Jan 16, 2018 | 64.85 | 65.15 | 64.41 | 64.66 | 75,200 | +0.32(+0.50%) |
Jan 12, 2018 | 64.34 | 64.34 | 64.34 | 0 | +0.26(+0.41%) | |
Jan 11, 2018 | 62.38 | 64.39 | 62.38 | 64.08 | 58,625 | +1.76(+2.82%) |
Jan 10, 2018 | 63.16 | 63.27 | 61.86 | 62.32 | 74,125 | -0.96(-1.52%) |
Jan 09, 2018 | 62.27 | 64.14 | 62.04 | 63.28 | 147,285 | +1.20(+1.93%) |
Jan 08, 2018 | 62.10 | 62.50 | 61.30 | 62.08 | 75,381 | -0.13(-0.21%) |
Jan 05, 2018 | 62.52 | 64.40 | 61.47 | 62.21 | 49,673 | -0.23(-0.37%) |
Jan 04, 2018 | 60.40 | 62.84 | 60.36 | 62.44 | 96,411 | +2.46(+4.10%) |
Jan 03, 2018 | 60.28 | 60.99 | 59.19 | 59.98 | 113,789 | -0.21(-0.35%) |
Jan 02, 2018 | 59.00 | 60.52 | 58.60 | 60.19 | 164,012 | +0.85(+1.43%) |
Dec 29, 2017 | 59.34 | 59.34 | 59.34 | 0 | -0.28(-0.47%) | |
Dec 28, 2017 | 59.36 | 59.83 | 58.41 | 59.62 | 59,710 | +0.38(+0.64%) |
Dec 27, 2017 | 58.94 | 59.49 | 58.12 | 59.24 | 85,176 | +0.37(+0.63%) |
Dec 26, 2017 | 58.56 | 60.90 | 58.56 | 58.87 | 97,557 | +0.23(+0.39%) |
Dec 22, 2017 | 58.45 | 59.32 | 58.00 | 58.64 | 73,218 | +0.18(+0.31%) |
Dec 21, 2017 | 57.81 | 59.02 | 57.50 | 58.46 | 106,046 | +1.06(+1.85%) |
Dec 20, 2017 | 57.92 | 58.65 | 57.25 | 57.40 | 144,115 | -0.51(-0.88%) |
Dec 19, 2017 | 56.76 | 58.02 | 56.44 | 57.91 | 80,794 | +1.25(+2.21%) |
Dec 18, 2017 | 57.27 | 57.68 | 56.44 | 56.66 | 106,861 | -0.23(-0.40%) |
Dec 15, 2017 | 56.48 | 58.42 | 56.18 | 56.89 | 469,739 | +0.47(+0.83%) |
Dec 14, 2017 | 57.83 | 60.63 | 56.03 | 56.42 | 139,470 | -1.29(-2.24%) |
Dec 13, 2017 | 56.96 | 58.55 | 56.05 | 57.71 | 74,593 | +0.88(+1.55%) |
Dec 12, 2017 | 55.77 | 57.49 | 55.69 | 56.83 | 149,140 | -1.43(-2.45%) |
Dec 11, 2017 | 58.17 | 59.16 | 57.61 | 58.26 | 47,675 | +0.08(+0.14%) |
Dec 08, 2017 | 58.62 | 58.95 | 57.52 | 58.18 | 47,274 | -0.44(-0.75%) |
Dec 07, 2017 | 58.79 | 59.59 | 56.45 | 58.62 | 85,909 | -0.07(-0.12%) |
Dec 06, 2017 | 58.93 | 59.66 | 58.11 | 58.69 | 39,483 | -0.13(-0.22%) |
Dec 05, 2017 | 58.43 | 59.22 | 57.70 | 58.82 | 67,880 | +0.51(+0.87%) |
Dec 04, 2017 | 60.00 | 60.00 | 58.25 | 58.31 | 48,396 | -1.13(-1.90%) |
Dec 01, 2017 | 60.55 | 60.59 | 58.76 | 59.44 | 38,659 | -1.10(-1.82%) |
Nov 30, 2017 | 58.86 | 60.95 | 58.18 | 60.54 | 90,513 | +1.72(+2.92%) |
Nov 29, 2017 | 56.78 | 59.18 | 56.78 | 58.82 | 60,602 | +1.93(+3.39%) |
Nov 28, 2017 | 56.75 | 57.04 | 56.37 | 56.89 | 92,683 | +0.15(+0.26%) |
Nov 27, 2017 | 56.75 | 57.35 | 56.31 | 56.74 | 79,649 | -0.19(-0.33%) |
Nov 24, 2017 | 56.75 | 57.29 | 56.66 | 56.93 | 43,924 | +0.25(+0.44%) |
Nov 22, 2017 | 56.75 | 57.12 | 56.23 | 56.68 | 77,938 | +0.02(+0.04%) |
Nov 21, 2017 | 56.75 | 57.03 | 56.50 | 56.66 | 106,249 | -0.11(-0.19%) |
Nov 20, 2017 | 56.84 | 56.97 | 56.28 | 56.77 | 64,944 | -0.04(-0.07%) |
Nov 17, 2017 | 57.15 | 57.77 | 56.47 | 56.81 | 69,965 | -0.20(-0.35%) |
Nov 16, 2017 | 56.81 | 58.36 | 56.57 | 57.01 | 99,049 | +0.37(+0.65%) |
Nov 15, 2017 | 55.69 | 56.77 | 55.69 | 56.64 | 69,903 | +0.52(+0.93%) |
Nov 14, 2017 | 55.53 | 56.45 | 55.39 | 56.12 | 26,757 | +0.56(+1.01%) |
Nov 13, 2017 | 55.26 | 56.05 | 55.09 | 55.56 | 48,646 | -0.05(-0.09%) |
Nov 10, 2017 | 56.90 | 56.92 | 54.45 | 55.61 | 27,818 | -1.38(-2.42%) |
Nov 09, 2017 | 57.40 | 58.01 | 56.70 | 56.99 | 45,529 | -0.60(-1.04%) |
Nov 08, 2017 | 55.98 | 58.01 | 53.20 | 57.59 | 44,916 | +3.46(+6.39%) |
Nov 07, 2017 | 54.70 | 54.70 | 53.42 | 54.13 | 29,970 | -0.61(-1.11%) |
Nov 06, 2017 | 55.72 | 55.72 | 54.28 | 54.74 | 19,471 | -0.97(-1.74%) |
Nov 03, 2017 | 55.47 | 56.09 | 55.21 | 55.71 | 52,647 | +0.56(+1.02%) |
Nov 02, 2017 | 54.39 | 56.60 | 54.39 | 55.15 | 42,077 | +0.69(+1.27%) |