Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.18 | 70.92 | 68.43 | 70.50 | 183,820 | +1.83(+2.66%) |
Jan 30, 2018 | 69.13 | 69.13 | 68.00 | 68.67 | 195,481 | -0.82(-1.18%) |
Jan 29, 2018 | 70.47 | 70.47 | 68.26 | 69.49 | 153,936 | -0.96(-1.36%) |
Jan 26, 2018 | 70.20 | 70.50 | 69.82 | 70.45 | 128,886 | +0.50(+0.71%) |
Jan 25, 2018 | 70.00 | 70.57 | 69.42 | 69.95 | 259,982 | +0.34(+0.49%) |
Jan 24, 2018 | 69.51 | 70.31 | 68.90 | 69.61 | 223,472 | +0.71(+1.03%) |
Jan 23, 2018 | 70.22 | 70.27 | 68.81 | 68.90 | 159,772 | -1.16(-1.66%) |
Jan 22, 2018 | 70.28 | 69.57 | 70.06 | 215,753 | +0.12(+0.17%) | |
Jan 19, 2018 | 71.38 | 71.99 | 69.64 | 69.94 | 187,594 | -1.24(-1.74%) |
Jan 18, 2018 | 71.65 | 72.98 | 70.86 | 71.18 | 201,612 | -0.47(-0.66%) |
Jan 17, 2018 | 71.24 | 72.50 | 70.91 | 71.65 | 314,669 | +0.74(+1.04%) |
Jan 16, 2018 | 70.48 | 72.39 | 70.48 | 70.91 | 386,741 | +0.42(+0.60%) |
Jan 12, 2018 | 70.49 | 70.49 | 70.49 | 0 | +0.45(+0.64%) | |
Jan 11, 2018 | 69.91 | 70.53 | 69.62 | 70.04 | 222,192 | +0.16(+0.23%) |
Jan 10, 2018 | 70.36 | 70.00 | 69.88 | 240,763 | -0.12(-0.17%) | |
Jan 09, 2018 | 70.42 | 70.47 | 69.82 | 70.00 | 205,321 | +0.16(+0.23%) |
Jan 08, 2018 | 68.87 | 70.01 | 67.89 | 69.84 | 144,824 | +0.55(+0.79%) |
Jan 05, 2018 | 69.20 | 69.85 | 68.16 | 69.29 | 125,215 | +0.40(+0.58%) |
Jan 04, 2018 | 69.80 | 69.80 | 68.33 | 68.89 | 130,202 | -1.01(-1.44%) |
Jan 03, 2018 | 69.45 | 69.90 | 68.45 | 69.90 | 161,117 | +0.74(+1.07%) |
Jan 02, 2018 | 68.71 | 69.74 | 68.30 | 69.16 | 322,353 | +1.88(+2.79%) |
Dec 29, 2017 | 67.28 | 67.28 | 67.28 | 0 | +0.26(+0.39%) | |
Dec 28, 2017 | 67.30 | 67.47 | 66.60 | 67.02 | 299,166 | -0.34(-0.50%) |
Dec 27, 2017 | 67.30 | 67.48 | 67.10 | 67.36 | 202,533 | +0.04(+0.06%) |
Dec 26, 2017 | 67.73 | 67.73 | 66.51 | 67.32 | 297,842 | -0.11(-0.16%) |
Dec 22, 2017 | 67.84 | 68.00 | 66.92 | 67.43 | 201,888 | +0.08(+0.12%) |
Dec 21, 2017 | 66.09 | 67.61 | 65.99 | 67.35 | 394,188 | +1.13(+1.71%) |
Dec 20, 2017 | 65.50 | 66.35 | 65.33 | 66.22 | 246,405 | +1.13(+1.74%) |
Dec 19, 2017 | 64.09 | 66.61 | 63.88 | 65.09 | 289,784 | +1.40(+2.20%) |
Dec 18, 2017 | 63.95 | 64.99 | 62.66 | 63.69 | 497,991 | +0.19(+0.30%) |
Dec 15, 2017 | 63.30 | 64.34 | 62.47 | 63.50 | 243,395 | +0.01(+0.02%) |
Dec 14, 2017 | 63.99 | 65.23 | 63.09 | 63.49 | 201,532 | -0.44(-0.69%) |
Dec 13, 2017 | 64.11 | 64.91 | 63.08 | 63.93 | 202,080 | -0.54(-0.84%) |
Dec 12, 2017 | 65.10 | 65.85 | 64.22 | 64.47 | 253,714 | -0.79(-1.21%) |
Dec 11, 2017 | 65.00 | 65.83 | 64.09 | 65.26 | 517,770 | +0.35(+0.54%) |
Dec 08, 2017 | 64.07 | 66.10 | 63.60 | 64.91 | 288,999 | +1.26(+1.98%) |
Dec 07, 2017 | 63.48 | 64.20 | 62.95 | 63.65 | 729,024 | +0.22(+0.35%) |
Dec 06, 2017 | 62.14 | 63.74 | 61.22 | 63.43 | 314,310 | +1.34(+2.16%) |
Dec 05, 2017 | 62.08 | 62.70 | 61.92 | 62.09 | 164,521 | -0.11(-0.18%) |
Dec 04, 2017 | 63.77 | 63.77 | 61.72 | 62.20 | 164,835 | -1.57(-2.46%) |
Dec 01, 2017 | 64.75 | 63.14 | 63.77 | 163,221 | +0.05(+0.08%) | |
Nov 30, 2017 | 63.55 | 64.57 | 63.38 | 63.72 | 1,146,982 | -0.22(-0.34%) |
Nov 29, 2017 | 64.61 | 64.89 | 63.66 | 63.94 | 136,179 | -0.90(-1.39%) |
Nov 28, 2017 | 65.58 | 65.95 | 64.46 | 64.84 | 107,885 | -0.60(-0.92%) |
Nov 27, 2017 | 67.52 | 67.63 | 65.19 | 65.44 | 110,639 | -1.88(-2.79%) |
Nov 24, 2017 | 67.75 | 68.60 | 66.76 | 67.32 | 229,686 | -0.08(-0.12%) |
Nov 22, 2017 | 65.00 | 67.87 | 64.52 | 67.40 | 220,003 | +2.76(+4.27%) |
Nov 21, 2017 | 64.33 | 64.92 | 63.57 | 64.64 | 153,121 | +1.03(+1.62%) |
Nov 20, 2017 | 64.58 | 64.58 | 62.59 | 63.61 | 112,604 | -1.23(-1.90%) |
Nov 17, 2017 | 64.72 | 64.98 | 63.51 | 64.84 | 122,613 | +0.12(+0.19%) |
Nov 16, 2017 | 63.28 | 65.21 | 62.10 | 64.72 | 252,356 | +2.21(+3.54%) |
Nov 15, 2017 | 59.82 | 62.88 | 58.58 | 62.51 | 376,541 | +2.49(+4.15%) |
Nov 14, 2017 | 62.89 | 62.91 | 58.43 | 60.02 | 378,985 | -2.40(-3.84%) |
Nov 13, 2017 | 64.07 | 64.10 | 62.32 | 62.42 | 191,139 | -1.40(-2.19%) |
Nov 10, 2017 | 66.32 | 67.34 | 63.41 | 63.82 | 100,760 | -3.01(-4.50%) |
Nov 09, 2017 | 66.29 | 67.21 | 66.00 | 66.83 | 228,533 | +1.03(+1.57%) |
Nov 08, 2017 | 66.53 | 67.23 | 64.74 | 65.80 | 203,185 | -0.26(-0.39%) |
Nov 07, 2017 | 67.35 | 68.04 | 65.99 | 66.06 | 141,704 | -1.44(-2.13%) |
Nov 06, 2017 | 67.41 | 68.10 | 66.05 | 67.50 | 73,302 | +0.47(+0.70%) |
Nov 03, 2017 | 68.54 | 69.31 | 66.08 | 67.03 | 150,364 | -1.89(-2.74%) |
Nov 02, 2017 | 68.53 | 69.44 | 68.25 | 68.92 | 222,067 | +0.66(+0.97%) |