Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.60 | 67.69 | 67.03 | 67.11 | 152,689 | +0.35(+0.53%) |
Jan 30, 2018 | 66.61 | 67.17 | 66.57 | 66.76 | 141,603 | -0.11(-0.17%) |
Jan 29, 2018 | 66.75 | 67.64 | 66.57 | 66.87 | 138,066 | +0.28(+0.42%) |
Jan 26, 2018 | 66.34 | 66.67 | 65.66 | 66.60 | 136,101 | +0.49(+0.74%) |
Jan 25, 2018 | 65.20 | 66.32 | 64.93 | 66.11 | 197,425 | +1.96(+3.06%) |
Jan 24, 2018 | 64.69 | 64.74 | 63.42 | 64.14 | 234,852 | +0.58(+0.92%) |
Jan 23, 2018 | 63.37 | 63.75 | 63.23 | 63.56 | 144,308 | +0.08(+0.12%) |
Jan 22, 2018 | 63.42 | 63.68 | 63.10 | 63.48 | 116,948 | -0.28(-0.44%) |
Jan 19, 2018 | 63.26 | 63.83 | 63.08 | 63.76 | 146,557 | +0.43(+0.68%) |
Jan 18, 2018 | 63.62 | 64.04 | 63.30 | 63.33 | 141,948 | -0.71(-1.11%) |
Jan 17, 2018 | 62.80 | 64.11 | 62.69 | 64.04 | 238,232 | +1.25(+1.98%) |
Jan 16, 2018 | 63.04 | 63.51 | 62.68 | 62.79 | 245,990 | -0.48(-0.76%) |
Jan 12, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.33(+0.52%) | |
Jan 11, 2018 | 62.82 | 63.03 | 62.32 | 62.95 | 170,960 | +0.33(+0.52%) |
Jan 10, 2018 | 62.28 | 62.62 | 154,144 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.23 | 63.49 | 62.76 | 62.82 | 266,523 | +0.34(+0.54%) |
Jan 08, 2018 | 61.77 | 62.74 | 61.53 | 62.49 | 186,866 | +0.19(+0.31%) |
Jan 05, 2018 | 62.35 | 62.61 | 61.86 | 62.30 | 179,673 | +0.27(+0.43%) |
Jan 04, 2018 | 61.64 | 62.87 | 61.60 | 62.03 | 193,182 | +0.61(+1.00%) |
Jan 03, 2018 | 61.84 | 61.98 | 60.98 | 61.41 | 147,410 | -0.56(-0.90%) |
Jan 02, 2018 | 61.71 | 62.05 | 61.50 | 61.97 | 180,957 | +0.72(+1.17%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | -0.25(-0.40%) | |
Dec 28, 2017 | 61.88 | 61.99 | 61.15 | 61.50 | 123,239 | -0.30(-0.48%) |
Dec 27, 2017 | 61.72 | 61.97 | 61.26 | 61.80 | 176,263 | +0.47(+0.77%) |
Dec 26, 2017 | 61.43 | 61.71 | 61.19 | 61.33 | 114,701 | +0.22(+0.36%) |
Dec 22, 2017 | 61.23 | 61.28 | 60.80 | 61.11 | 147,272 | -0.06(-0.09%) |
Dec 21, 2017 | 61.04 | 62.03 | 60.91 | 61.17 | 244,220 | +0.56(+0.93%) |
Dec 20, 2017 | 60.80 | 61.11 | 60.39 | 60.60 | 180,311 | +0.39(+0.65%) |
Dec 19, 2017 | 60.41 | 60.64 | 59.93 | 60.21 | 262,273 | -0.19(-0.32%) |
Dec 18, 2017 | 59.63 | 60.46 | 59.41 | 60.40 | 200,826 | +1.11(+1.87%) |
Dec 15, 2017 | 58.86 | 59.52 | 58.85 | 59.29 | 359,489 | +0.44(+0.75%) |
Dec 14, 2017 | 60.09 | 60.09 | 58.62 | 58.85 | 237,982 | -1.39(-2.31%) |
Dec 13, 2017 | 60.08 | 60.85 | 59.76 | 60.24 | 255,590 | +0.41(+0.69%) |
Dec 12, 2017 | 60.14 | 60.42 | 59.82 | 59.83 | 166,400 | -0.25(-0.41%) |
Dec 11, 2017 | 60.23 | 60.59 | 59.76 | 60.07 | 170,261 | -0.11(-0.18%) |
Dec 08, 2017 | 60.76 | 61.04 | 60.09 | 60.18 | 133,906 | +0.00(+0.00%) |
Dec 07, 2017 | 60.15 | 60.73 | 60.09 | 134,688 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.32 | 60.84 | 60.19 | 60.28 | 105,899 | -0.04(-0.06%) |
Dec 05, 2017 | 60.88 | 60.88 | 60.13 | 60.31 | 127,287 | -0.39(-0.65%) |
Dec 04, 2017 | 61.97 | 62.03 | 60.69 | 60.71 | 152,842 | -1.06(-1.72%) |
Dec 01, 2017 | 62.77 | 62.88 | 61.37 | 61.77 | 220,332 | -1.01(-1.60%) |
Nov 30, 2017 | 62.95 | 63.65 | 62.74 | 62.77 | 183,464 | +0.33(+0.52%) |
Nov 29, 2017 | 62.16 | 63.00 | 62.11 | 62.45 | 159,378 | +0.21(+0.34%) |
Nov 28, 2017 | 61.93 | 62.43 | 61.87 | 62.24 | 144,631 | +0.41(+0.67%) |
Nov 27, 2017 | 61.80 | 62.19 | 61.68 | 61.83 | 138,914 | +0.45(+0.73%) |
Nov 24, 2017 | 60.84 | 61.66 | 60.84 | 61.38 | 61,700 | +0.67(+1.10%) |
Nov 22, 2017 | 60.14 | 61.19 | 60.10 | 60.71 | 161,027 | +0.56(+0.94%) |
Nov 21, 2017 | 60.37 | 60.57 | 59.99 | 60.14 | 138,799 | -0.15(-0.25%) |
Nov 20, 2017 | 60.28 | 60.53 | 59.97 | 60.29 | 98,860 | +0.01(+0.02%) |
Nov 17, 2017 | 60.76 | 61.00 | 60.28 | 60.28 | 108,058 | -0.66(-1.08%) |
Nov 16, 2017 | 60.57 | 61.58 | 60.44 | 60.94 | 126,208 | +0.49(+0.81%) |
Nov 15, 2017 | 60.22 | 60.81 | 60.22 | 60.46 | 198,707 | -0.11(-0.17%) |
Nov 14, 2017 | 59.54 | 60.68 | 59.54 | 60.56 | 143,276 | +1.01(+1.70%) |
Nov 13, 2017 | 59.62 | 60.02 | 59.10 | 59.55 | 182,030 | -0.93(-1.53%) |
Nov 10, 2017 | 61.14 | 61.20 | 60.30 | 60.48 | 114,204 | -0.46(-0.75%) |
Nov 09, 2017 | 60.10 | 61.43 | 59.30 | 60.94 | 310,511 | +0.34(+0.57%) |
Nov 08, 2017 | 59.47 | 62.61 | 59.21 | 60.59 | 408,235 | -2.01(-3.21%) |
Nov 07, 2017 | 62.07 | 62.92 | 62.07 | 62.60 | 184,026 | +0.38(+0.61%) |
Nov 06, 2017 | 62.03 | 62.65 | 61.70 | 62.22 | 97,928 | +0.28(+0.45%) |
Nov 03, 2017 | 61.98 | 62.55 | 61.40 | 61.94 | 118,472 | -0.03(-0.05%) |
Nov 02, 2017 | 62.07 | 63.04 | 61.77 | 61.97 | 119,937 | +0.53(+0.86%) |