Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.63 | 65.93 | 65.31 | 65.52 | 324,706 | -0.23(-0.35%) |
Jan 30, 2018 | 65.53 | 66.40 | 65.53 | 65.75 | 301,881 | -0.08(-0.13%) |
Jan 29, 2018 | 65.49 | 65.91 | 65.31 | 65.83 | 227,966 | +0.22(+0.34%) |
Jan 26, 2018 | 65.05 | 65.64 | 64.90 | 65.61 | 257,697 | +0.72(+1.10%) |
Jan 25, 2018 | 65.22 | 65.39 | 64.63 | 64.89 | 376,950 | -0.43(-0.66%) |
Jan 24, 2018 | 64.03 | 65.60 | 63.72 | 65.32 | 724,984 | +1.97(+3.10%) |
Jan 23, 2018 | 63.45 | 64.07 | 63.27 | 63.36 | 453,334 | -0.27(-0.42%) |
Jan 22, 2018 | 63.36 | 63.62 | 62.96 | 63.62 | 244,468 | +0.22(+0.35%) |
Jan 19, 2018 | 64.10 | 64.24 | 63.28 | 63.40 | 393,527 | -0.34(-0.53%) |
Jan 18, 2018 | 63.98 | 64.11 | 63.62 | 63.74 | 196,054 | -0.32(-0.50%) |
Jan 17, 2018 | 63.18 | 64.20 | 63.11 | 64.07 | 358,254 | +0.75(+1.19%) |
Jan 16, 2018 | 63.98 | 64.22 | 63.06 | 63.31 | 365,541 | -0.99(-1.54%) |
Jan 12, 2018 | 64.30 | 64.30 | 64.30 | 0 | +0.73(+1.14%) | |
Jan 11, 2018 | 63.65 | 63.79 | 63.05 | 63.58 | 410,656 | +0.80(+1.27%) |
Jan 10, 2018 | 63.47 | 62.65 | 62.78 | 701,972 | +0.78(+1.26%) | |
Jan 09, 2018 | 61.50 | 62.28 | 61.44 | 62.00 | 298,523 | +1.24(+2.04%) |
Jan 08, 2018 | 60.79 | 60.87 | 60.61 | 60.76 | 139,100 | -0.19(-0.32%) |
Jan 05, 2018 | 61.58 | 61.59 | 60.90 | 60.95 | 241,235 | -0.39(-0.63%) |
Jan 04, 2018 | 61.37 | 61.57 | 61.06 | 61.34 | 226,098 | -0.10(-0.16%) |
Jan 03, 2018 | 61.31 | 61.59 | 60.82 | 61.44 | 318,461 | -0.06(-0.10%) |
Jan 02, 2018 | 61.62 | 61.86 | 61.43 | 61.50 | 566,189 | +0.62(+1.03%) |
Dec 29, 2017 | 60.88 | 60.88 | 60.88 | 0 | -0.07(-0.12%) | |
Dec 28, 2017 | 61.37 | 61.37 | 60.73 | 60.95 | 240,168 | -0.09(-0.15%) |
Dec 27, 2017 | 60.59 | 61.07 | 60.46 | 61.04 | 295,526 | +0.95(+1.57%) |
Dec 26, 2017 | 60.69 | 60.78 | 60.00 | 60.10 | 192,849 | -0.58(-0.95%) |
Dec 22, 2017 | 60.76 | 61.16 | 60.44 | 60.68 | 243,286 | +0.18(+0.30%) |
Dec 21, 2017 | 61.41 | 61.50 | 60.35 | 60.49 | 412,395 | -1.21(-1.96%) |
Dec 20, 2017 | 62.25 | 62.94 | 61.62 | 61.70 | 329,727 | -0.49(-0.78%) |
Dec 19, 2017 | 61.30 | 62.72 | 61.25 | 62.19 | 497,928 | +1.51(+2.48%) |
Dec 18, 2017 | 60.82 | 61.36 | 60.42 | 60.69 | 355,869 | +0.51(+0.84%) |
Dec 15, 2017 | 59.29 | 60.43 | 59.20 | 60.18 | 543,809 | +0.44(+0.74%) |
Dec 14, 2017 | 59.99 | 60.24 | 59.72 | 59.74 | 202,438 | -0.26(-0.43%) |
Dec 13, 2017 | 60.62 | 61.03 | 59.93 | 60.00 | 367,495 | -0.86(-1.42%) |
Dec 12, 2017 | 60.86 | 61.17 | 60.65 | 60.86 | 516,999 | -0.61(-0.99%) |
Dec 11, 2017 | 61.39 | 61.63 | 61.18 | 61.47 | 205,339 | -0.03(-0.04%) |
Dec 08, 2017 | 61.14 | 61.74 | 61.08 | 61.49 | 215,110 | +0.61(+1.00%) |
Dec 07, 2017 | 60.66 | 61.07 | 60.65 | 60.89 | 208,394 | +0.03(+0.05%) |
Dec 06, 2017 | 61.25 | 61.28 | 60.58 | 60.86 | 291,820 | +0.13(+0.21%) |
Dec 05, 2017 | 61.70 | 61.72 | 60.59 | 60.73 | 297,228 | -0.99(-1.61%) |
Dec 04, 2017 | 61.80 | 62.31 | 61.74 | 61.72 | 333,775 | +1.06(+1.74%) |
Dec 01, 2017 | 60.11 | 60.75 | 60.02 | 60.67 | 607,945 | +0.08(+0.14%) |
Nov 30, 2017 | 60.59 | 60.91 | 59.56 | 60.58 | 527,307 | -0.22(-0.36%) |
Nov 29, 2017 | 61.59 | 61.70 | 60.67 | 60.80 | 349,006 | -0.74(-1.21%) |
Nov 28, 2017 | 61.36 | 61.97 | 61.15 | 61.55 | 272,293 | +0.34(+0.56%) |
Nov 27, 2017 | 61.73 | 61.99 | 61.14 | 61.21 | 242,023 | -0.40(-0.66%) |
Nov 24, 2017 | 61.46 | 61.74 | 61.25 | 61.61 | 148,612 | +0.02(+0.03%) |
Nov 22, 2017 | 61.61 | 61.80 | 61.46 | 61.59 | 178,560 | +0.12(+0.19%) |
Nov 21, 2017 | 61.39 | 61.69 | 60.96 | 61.48 | 341,010 | +0.84(+1.38%) |
Nov 20, 2017 | 60.61 | 60.83 | 60.46 | 60.64 | 138,597 | -0.04(-0.06%) |
Nov 17, 2017 | 60.37 | 60.71 | 60.18 | 60.67 | 144,641 | +0.30(+0.50%) |
Nov 16, 2017 | 60.55 | 60.77 | 60.25 | 60.37 | 331,652 | +0.13(+0.21%) |
Nov 15, 2017 | 60.25 | 60.54 | 59.89 | 60.24 | 232,521 | -0.22(-0.36%) |
Nov 14, 2017 | 60.36 | 60.69 | 59.85 | 60.46 | 296,301 | +0.11(+0.18%) |
Nov 13, 2017 | 59.10 | 60.36 | 59.03 | 60.35 | 253,660 | +1.02(+1.72%) |
Nov 10, 2017 | 60.20 | 60.33 | 58.21 | 59.33 | 634,687 | -0.89(-1.48%) |
Nov 09, 2017 | 59.94 | 60.55 | 59.81 | 60.23 | 355,130 | +0.25(+0.41%) |
Nov 08, 2017 | 60.06 | 60.19 | 59.37 | 59.98 | 601,469 | -0.66(-1.08%) |
Nov 07, 2017 | 60.99 | 61.83 | 60.30 | 60.64 | 623,740 | +0.38(+0.64%) |
Nov 06, 2017 | 59.86 | 60.75 | 59.86 | 60.25 | 348,192 | +0.15(+0.24%) |
Nov 03, 2017 | 60.08 | 60.30 | 59.88 | 60.11 | 235,166 | +0.26(+0.43%) |
Nov 02, 2017 | 59.07 | 60.09 | 58.93 | 59.85 | 472,604 | +0.56(+0.94%) |