Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.91 | 66.86 | 65.60 | 66.46 | 2,028,958 | -0.08(-0.12%) |
Jan 30, 2018 | 63.30 | 69.06 | 60.68 | 66.55 | 3,796,035 | +0.27(+0.40%) |
Jan 29, 2018 | 65.87 | 67.24 | 65.28 | 66.28 | 1,663,357 | -0.04(-0.06%) |
Jan 26, 2018 | 69.51 | 69.95 | 66.28 | 66.32 | 1,806,738 | -3.00(-4.33%) |
Jan 25, 2018 | 68.60 | 69.52 | 68.13 | 69.32 | 937,870 | +1.15(+1.69%) |
Jan 24, 2018 | 67.82 | 69.36 | 67.63 | 68.17 | 1,138,347 | +0.45(+0.66%) |
Jan 23, 2018 | 67.54 | 68.81 | 67.00 | 67.72 | 1,396,493 | +0.10(+0.15%) |
Jan 22, 2018 | 68.09 | 68.09 | 66.81 | 67.62 | 1,370,041 | -0.44(-0.65%) |
Jan 19, 2018 | 67.00 | 68.32 | 66.39 | 68.06 | 1,235,039 | +1.25(+1.86%) |
Jan 18, 2018 | 66.24 | 67.07 | 65.85 | 66.81 | 1,077,339 | +0.38(+0.58%) |
Jan 17, 2018 | 66.61 | 66.76 | 65.74 | 66.43 | 610,511 | +0.00(+0.00%) |
Jan 16, 2018 | 67.26 | 67.93 | 66.30 | 66.43 | 634,581 | -1.44(-2.12%) |
Jan 12, 2018 | 67.87 | 67.87 | 67.87 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.42 | 67.53 | 66.01 | 67.52 | 526,778 | +1.32(+1.99%) |
Jan 10, 2018 | 66.39 | 66.51 | 65.84 | 66.20 | 534,578 | -0.45(-0.67%) |
Jan 09, 2018 | 67.22 | 67.30 | 66.43 | 66.65 | 625,439 | -0.54(-0.80%) |
Jan 08, 2018 | 67.86 | 67.88 | 66.78 | 67.19 | 448,816 | -0.64(-0.94%) |
Jan 05, 2018 | 67.73 | 67.88 | 67.54 | 67.83 | 383,594 | +0.36(+0.53%) |
Jan 04, 2018 | 67.63 | 68.50 | 67.43 | 67.47 | 753,295 | +0.09(+0.14%) |
Jan 03, 2018 | 66.99 | 67.74 | 66.68 | 67.38 | 609,871 | +0.42(+0.63%) |
Jan 02, 2018 | 65.34 | 67.07 | 65.34 | 66.96 | 642,759 | +1.77(+2.71%) |
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.46 | 65.57 | 65.13 | 65.46 | 247,399 | +0.15(+0.22%) |
Dec 27, 2017 | 65.37 | 65.56 | 65.07 | 65.31 | 169,065 | +0.04(+0.06%) |
Dec 26, 2017 | 65.33 | 65.58 | 65.13 | 65.27 | 175,369 | -0.16(-0.25%) |
Dec 22, 2017 | 65.35 | 65.75 | 65.15 | 65.44 | 221,855 | +0.07(+0.11%) |
Dec 21, 2017 | 64.95 | 65.40 | 64.86 | 65.37 | 350,737 | +0.48(+0.73%) |
Dec 20, 2017 | 64.91 | 65.16 | 64.39 | 64.89 | 430,305 | +0.14(+0.21%) |
Dec 19, 2017 | 65.22 | 65.24 | 64.40 | 64.75 | 625,291 | -0.29(-0.45%) |
Dec 18, 2017 | 64.87 | 65.26 | 64.72 | 65.05 | 833,197 | +0.47(+0.72%) |
Dec 15, 2017 | 64.37 | 65.13 | 64.32 | 64.58 | 1,165,190 | +0.43(+0.67%) |
Dec 14, 2017 | 65.00 | 65.19 | 64.03 | 64.15 | 457,767 | -0.86(-1.32%) |
Dec 13, 2017 | 65.03 | 65.32 | 64.70 | 65.01 | 594,652 | -0.03(-0.04%) |
Dec 12, 2017 | 64.96 | 65.16 | 64.82 | 65.04 | 420,933 | +0.28(+0.44%) |
Dec 11, 2017 | 64.47 | 65.49 | 64.34 | 64.75 | 594,984 | +0.53(+0.83%) |
Dec 08, 2017 | 64.73 | 64.73 | 64.11 | 64.22 | 468,792 | -0.38(-0.60%) |
Dec 07, 2017 | 64.60 | 64.82 | 64.00 | 64.61 | 722,310 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.98 | 64.46 | 1,145,956 | -1.09(-1.66%) |
Dec 05, 2017 | 67.09 | 67.09 | 65.41 | 65.55 | 1,007,967 | -1.57(-2.33%) |
Dec 04, 2017 | 67.70 | 67.80 | 67.03 | 67.11 | 1,064,875 | -0.18(-0.27%) |
Dec 01, 2017 | 67.99 | 68.16 | 66.92 | 67.30 | 1,448,251 | -0.44(-0.65%) |
Nov 30, 2017 | 67.37 | 68.44 | 67.10 | 67.74 | 1,256,478 | +0.45(+0.67%) |
Nov 29, 2017 | 65.04 | 67.29 | 64.33 | 67.28 | 1,207,017 | +2.36(+3.63%) |
Nov 28, 2017 | 64.20 | 64.93 | 63.64 | 64.93 | 1,523,718 | +0.69(+1.08%) |
Nov 27, 2017 | 64.54 | 65.01 | 64.13 | 64.23 | 387,666 | -0.40(-0.62%) |
Nov 24, 2017 | 64.22 | 64.84 | 63.97 | 64.64 | 161,667 | +0.59(+0.93%) |
Nov 22, 2017 | 64.20 | 64.23 | 63.54 | 64.04 | 567,420 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.31 | 63.54 | 64.14 | 785,549 | +0.10(+0.16%) |
Nov 20, 2017 | 64.47 | 64.83 | 63.82 | 64.04 | 876,307 | -0.55(-0.85%) |
Nov 17, 2017 | 64.45 | 64.70 | 64.06 | 64.59 | 819,997 | +0.01(+0.01%) |
Nov 16, 2017 | 61.34 | 64.71 | 61.34 | 64.58 | 1,427,786 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.34 | 59.68 | 61.30 | 1,186,050 | +0.45(+0.73%) |
Nov 14, 2017 | 60.99 | 61.10 | 60.44 | 60.86 | 610,361 | -0.39(-0.64%) |
Nov 13, 2017 | 59.96 | 61.30 | 59.89 | 61.25 | 688,690 | +1.00(+1.65%) |
Nov 10, 2017 | 59.29 | 60.32 | 59.17 | 60.26 | 698,929 | +0.85(+1.43%) |
Nov 09, 2017 | 59.03 | 59.49 | 58.54 | 59.41 | 786,365 | -0.14(-0.23%) |
Nov 08, 2017 | 60.64 | 60.85 | 59.42 | 59.54 | 1,349,850 | -0.85(-1.41%) |
Nov 07, 2017 | 63.18 | 63.18 | 59.99 | 60.39 | 1,139,670 | -2.04(-3.26%) |
Nov 06, 2017 | 62.46 | 62.98 | 62.31 | 62.43 | 1,082,764 | -0.25(-0.39%) |
Nov 03, 2017 | 62.60 | 62.89 | 62.11 | 62.67 | 569,028 | -0.06(-0.10%) |
Nov 02, 2017 | 62.56 | 62.82 | 62.26 | 62.74 | 638,777 | +0.05(+0.07%) |