Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.46 | 64.61 | 62.28 | 62.80 | 259,151 | -1.46(-2.27%) |
Jan 30, 2018 | 63.95 | 64.97 | 63.95 | 64.26 | 332,683 | -0.16(-0.25%) |
Jan 29, 2018 | 65.26 | 65.40 | 64.04 | 64.42 | 215,952 | -0.59(-0.91%) |
Jan 26, 2018 | 64.85 | 65.38 | 64.28 | 65.01 | 350,901 | +0.17(+0.26%) |
Jan 25, 2018 | 64.29 | 65.03 | 63.37 | 64.84 | 350,389 | +0.85(+1.33%) |
Jan 24, 2018 | 64.48 | 64.97 | 63.75 | 63.99 | 171,649 | -0.31(-0.48%) |
Jan 23, 2018 | 64.77 | 65.16 | 63.94 | 64.30 | 143,191 | -0.72(-1.11%) |
Jan 22, 2018 | 65.42 | 65.84 | 64.74 | 65.02 | 188,978 | -0.41(-0.63%) |
Jan 19, 2018 | 63.81 | 65.66 | 63.57 | 65.43 | 170,134 | +1.81(+2.85%) |
Jan 18, 2018 | 65.89 | 65.99 | 63.60 | 63.62 | 197,229 | -2.24(-3.40%) |
Jan 17, 2018 | 65.23 | 66.52 | 64.82 | 65.86 | 241,641 | +1.00(+1.54%) |
Jan 16, 2018 | 63.49 | 65.03 | 63.09 | 64.86 | 249,868 | +1.62(+2.56%) |
Jan 12, 2018 | 63.24 | 63.24 | 63.24 | 0 | -0.63(-0.99%) | |
Jan 11, 2018 | 61.90 | 63.98 | 61.19 | 63.87 | 321,279 | +2.28(+3.70%) |
Jan 10, 2018 | 62.63 | 61.20 | 61.59 | 374,746 | -1.04(-1.66%) | |
Jan 09, 2018 | 61.13 | 62.90 | 60.95 | 62.63 | 389,083 | +1.37(+2.24%) |
Jan 08, 2018 | 64.16 | 64.30 | 61.08 | 61.26 | 405,434 | -3.08(-4.79%) |
Jan 05, 2018 | 64.35 | 65.48 | 62.41 | 64.34 | 388,087 | -0.17(-0.26%) |
Jan 04, 2018 | 62.43 | 64.73 | 62.32 | 64.51 | 388,022 | +2.59(+4.18%) |
Jan 03, 2018 | 61.94 | 62.12 | 60.90 | 61.92 | 167,074 | +0.30(+0.49%) |
Jan 02, 2018 | 61.68 | 61.98 | 60.76 | 61.62 | 142,923 | +0.37(+0.60%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | +0.45(+0.74%) | |
Dec 28, 2017 | 61.38 | 62.07 | 60.54 | 60.80 | 359,594 | -0.38(-0.62%) |
Dec 27, 2017 | 61.83 | 62.19 | 60.85 | 61.18 | 271,394 | -0.47(-0.76%) |
Dec 26, 2017 | 61.95 | 62.43 | 61.35 | 61.65 | 313,992 | -0.30(-0.48%) |
Dec 22, 2017 | 59.75 | 62.11 | 59.56 | 61.95 | 384,043 | +2.25(+3.77%) |
Dec 21, 2017 | 59.92 | 60.18 | 59.07 | 59.70 | 383,932 | -0.14(-0.23%) |
Dec 20, 2017 | 60.82 | 61.67 | 59.78 | 59.84 | 146,193 | -0.97(-1.60%) |
Dec 19, 2017 | 60.08 | 62.06 | 60.03 | 60.81 | 203,363 | +0.61(+1.01%) |
Dec 18, 2017 | 62.26 | 62.26 | 59.66 | 60.20 | 385,053 | -1.66(-2.68%) |
Dec 15, 2017 | 60.59 | 62.11 | 60.49 | 61.86 | 677,480 | +1.38(+2.28%) |
Dec 14, 2017 | 62.08 | 62.08 | 59.99 | 60.48 | 340,696 | -1.61(-2.59%) |
Dec 13, 2017 | 61.69 | 62.68 | 61.40 | 62.09 | 345,725 | +0.49(+0.80%) |
Dec 12, 2017 | 61.52 | 62.71 | 61.08 | 61.60 | 346,180 | +0.39(+0.64%) |
Dec 11, 2017 | 62.07 | 62.62 | 61.00 | 61.21 | 317,149 | -0.88(-1.42%) |
Dec 08, 2017 | 64.11 | 64.73 | 62.03 | 62.09 | 371,215 | -1.82(-2.85%) |
Dec 07, 2017 | 63.77 | 64.32 | 63.33 | 63.91 | 323,426 | +0.01(+0.02%) |
Dec 06, 2017 | 62.94 | 64.00 | 62.94 | 63.90 | 278,825 | +0.94(+1.49%) |
Dec 05, 2017 | 64.92 | 65.28 | 62.72 | 62.96 | 317,594 | -1.90(-2.93%) |
Dec 04, 2017 | 66.21 | 66.28 | 64.73 | 64.86 | 288,128 | -0.57(-0.87%) |
Dec 01, 2017 | 65.56 | 65.94 | 64.31 | 65.43 | 352,819 | -0.34(-0.52%) |
Nov 30, 2017 | 66.79 | 67.05 | 64.85 | 65.77 | 311,692 | -0.74(-1.11%) |
Nov 29, 2017 | 65.95 | 67.19 | 65.95 | 66.51 | 296,311 | +0.50(+0.76%) |
Nov 28, 2017 | 67.74 | 68.19 | 65.52 | 66.01 | 366,261 | -1.28(-1.90%) |
Nov 27, 2017 | 70.41 | 70.41 | 67.15 | 67.29 | 314,402 | -2.89(-4.12%) |
Nov 24, 2017 | 71.57 | 71.57 | 69.85 | 70.18 | 113,621 | -1.11(-1.56%) |
Nov 22, 2017 | 69.30 | 72.98 | 68.95 | 71.29 | 271,030 | +3.31(+4.87%) |
Nov 21, 2017 | 66.47 | 68.03 | 65.01 | 67.98 | 191,809 | +1.46(+2.19%) |
Nov 20, 2017 | 67.28 | 67.41 | 65.68 | 66.52 | 236,036 | -1.13(-1.67%) |
Nov 17, 2017 | 68.01 | 68.67 | 66.77 | 67.65 | 383,356 | -0.28(-0.41%) |
Nov 16, 2017 | 67.15 | 69.30 | 62.73 | 67.93 | 815,851 | +1.40(+2.10%) |
Nov 15, 2017 | 68.24 | 68.73 | 66.40 | 66.53 | 200,659 | -2.25(-3.27%) |
Nov 14, 2017 | 67.57 | 69.16 | 66.70 | 68.78 | 113,573 | +0.97(+1.43%) |
Nov 13, 2017 | 66.12 | 68.32 | 65.74 | 67.81 | 116,561 | +1.55(+2.34%) |
Nov 10, 2017 | 67.36 | 67.36 | 65.73 | 66.26 | 182,661 | -1.26(-1.87%) |
Nov 09, 2017 | 68.91 | 68.91 | 65.86 | 67.52 | 187,734 | -1.55(-2.24%) |
Nov 08, 2017 | 68.76 | 69.86 | 67.14 | 69.07 | 222,115 | -0.02(-0.03%) |
Nov 07, 2017 | 73.48 | 73.48 | 68.42 | 69.09 | 253,570 | -1.45(-2.06%) |
Nov 06, 2017 | 71.17 | 73.99 | 69.89 | 70.54 | 247,517 | -1.28(-1.78%) |
Nov 03, 2017 | 72.42 | 76.14 | 71.47 | 71.82 | 279,585 | -0.25(-0.35%) |
Nov 02, 2017 | 65.79 | 73.34 | 65.79 | 72.07 | 339,457 | +6.76(+10.35%) |