Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.55 | 63.03 | 60.45 | 62.24 | 21,958 | -0.57(-0.90%) |
Jan 30, 2018 | 62.78 | 63.20 | 61.98 | 62.81 | 9,112 | -0.39(-0.62%) |
Jan 29, 2018 | 64.46 | 64.51 | 63.20 | 63.20 | 7,181 | -1.31(-2.03%) |
Jan 26, 2018 | 64.42 | 64.73 | 64.42 | 64.51 | 8,241 | +0.09(+0.14%) |
Jan 25, 2018 | 64.81 | 65.12 | 63.90 | 64.42 | 4,752 | -0.31(-0.47%) |
Jan 24, 2018 | 64.42 | 65.82 | 64.07 | 64.73 | 12,109 | +0.44(+0.68%) |
Jan 23, 2018 | 64.51 | 65.25 | 64.29 | 64.29 | 6,545 | -1.13(-1.73%) |
Jan 22, 2018 | 65.16 | 65.77 | 64.55 | 65.42 | 7,960 | -0.04(-0.07%) |
Jan 19, 2018 | 65.16 | 65.90 | 65.16 | 65.47 | 7,105 | +0.09(+0.13%) |
Jan 18, 2018 | 65.82 | 65.86 | 64.68 | 65.38 | 8,040 | -0.52(-0.79%) |
Jan 17, 2018 | 65.07 | 66.86 | 65.07 | 65.90 | 8,679 | +0.87(+1.34%) |
Jan 16, 2018 | 65.73 | 66.38 | 64.55 | 65.03 | 15,748 | -0.57(-0.86%) |
Jan 12, 2018 | 65.60 | 65.60 | 65.60 | 0 | +0.92(+1.42%) | |
Jan 11, 2018 | 63.90 | 65.34 | 63.33 | 64.68 | 14,582 | +0.44(+0.68%) |
Jan 10, 2018 | 64.68 | 64.68 | 63.85 | 64.25 | 8,234 | -0.48(-0.74%) |
Jan 09, 2018 | 65.77 | 65.82 | 64.73 | 64.73 | 9,155 | -0.78(-1.20%) |
Jan 08, 2018 | 64.46 | 66.03 | 64.42 | 65.51 | 31,903 | +0.57(+0.87%) |
Jan 05, 2018 | 64.86 | 65.16 | 63.03 | 64.94 | 30,874 | +0.00(+0.00%) |
Jan 04, 2018 | 64.29 | 66.25 | 64.25 | 64.94 | 14,894 | +0.57(+0.88%) |
Jan 03, 2018 | 64.68 | 65.42 | 64.09 | 64.38 | 16,727 | -0.31(-0.47%) |
Jan 02, 2018 | 64.16 | 65.66 | 63.16 | 64.68 | 44,091 | -1.13(-1.72%) |
Dec 29, 2017 | 65.82 | 65.82 | 65.82 | 0 | -1.66(-2.45%) | |
Dec 28, 2017 | 67.78 | 68.21 | 67.12 | 67.47 | 9,510 | -0.26(-0.39%) |
Dec 27, 2017 | 67.03 | 68.87 | 67.03 | 67.73 | 11,410 | -0.57(-0.83%) |
Dec 26, 2017 | 67.91 | 69.13 | 67.91 | 68.30 | 9,735 | -0.22(-0.32%) |
Dec 22, 2017 | 67.21 | 68.78 | 66.37 | 68.52 | 13,163 | +1.00(+1.48%) |
Dec 21, 2017 | 68.34 | 70.52 | 67.29 | 67.52 | 30,192 | -0.65(-0.96%) |
Dec 20, 2017 | 69.40 | 69.75 | 67.35 | 68.17 | 30,048 | -1.02(-1.48%) |
Dec 19, 2017 | 70.42 | 71.04 | 69.03 | 69.19 | 14,525 | -0.74(-1.05%) |
Dec 18, 2017 | 71.49 | 72.18 | 69.62 | 69.93 | 19,815 | -0.78(-1.10%) |
Dec 15, 2017 | 68.01 | 71.24 | 68.01 | 70.71 | 26,969 | +2.70(+3.98%) |
Dec 14, 2017 | 67.39 | 70.38 | 67.39 | 68.01 | 17,651 | -0.12(-0.18%) |
Dec 13, 2017 | 71.36 | 71.53 | 66.41 | 68.13 | 28,316 | -2.66(-3.76%) |
Dec 12, 2017 | 73.74 | 73.74 | 69.73 | 70.79 | 30,192 | -3.03(-4.11%) |
Dec 11, 2017 | 74.15 | 75.17 | 73.33 | 73.82 | 15,117 | -0.29(-0.39%) |
Dec 08, 2017 | 75.79 | 75.79 | 73.54 | 74.11 | 11,778 | -1.43(-1.90%) |
Dec 07, 2017 | 75.79 | 75.79 | 75.22 | 75.54 | 9,389 | -0.25(-0.32%) |
Dec 06, 2017 | 76.32 | 76.49 | 75.79 | 75.79 | 4,586 | -0.57(-0.75%) |
Dec 05, 2017 | 76.32 | 76.85 | 76.20 | 76.36 | 5,343 | -0.61(-0.80%) |
Dec 04, 2017 | 77.24 | 76.03 | 76.98 | 7,675 | -0.04(-0.05%) | |
Dec 01, 2017 | 75.92 | 77.43 | 75.83 | 77.02 | 15,436 | -0.66(-0.84%) |
Nov 30, 2017 | 78.08 | 78.86 | 77.10 | 77.67 | 14,516 | -0.25(-0.32%) |
Nov 29, 2017 | 76.41 | 78.66 | 76.41 | 77.92 | 35,148 | -0.25(-0.31%) |
Nov 28, 2017 | 78.12 | 78.66 | 77.47 | 78.17 | 27,733 | -0.20(-0.26%) |
Nov 27, 2017 | 78.62 | 79.07 | 78.04 | 78.37 | 15,091 | -0.37(-0.47%) |
Nov 24, 2017 | 78.90 | 78.91 | 78.74 | 78.74 | 4,351 | -0.94(-1.18%) |
Nov 22, 2017 | 80.50 | 81.24 | 79.39 | 79.68 | 13,690 | -1.60(-1.97%) |
Nov 21, 2017 | 80.30 | 81.81 | 80.30 | 81.28 | 14,847 | +0.49(+0.61%) |
Nov 20, 2017 | 81.50 | 82.67 | 79.80 | 80.79 | 19,787 | -1.19(-1.45%) |
Nov 17, 2017 | 78.08 | 82.34 | 77.88 | 81.98 | 22,862 | +3.24(+4.11%) |
Nov 16, 2017 | 79.35 | 79.39 | 76.90 | 78.74 | 24,307 | +1.11(+1.42%) |
Nov 15, 2017 | 75.16 | 77.63 | 75.16 | 77.63 | 6,882 | +0.66(+0.85%) |
Nov 14, 2017 | 78.53 | 79.72 | 76.05 | 76.98 | 19,963 | -1.56(-1.98%) |
Nov 13, 2017 | 77.76 | 78.55 | 75.42 | 78.53 | 12,798 | +0.70(+0.89%) |
Nov 10, 2017 | 76.20 | 78.33 | 76.20 | 77.84 | 18,210 | +1.39(+1.82%) |
Nov 09, 2017 | 75.38 | 76.94 | 75.38 | 76.44 | 21,103 | +0.82(+1.08%) |
Nov 08, 2017 | 75.26 | 76.36 | 73.74 | 75.63 | 33,587 | +0.33(+0.44%) |
Nov 07, 2017 | 73.74 | 75.93 | 73.00 | 75.30 | 21,739 | +1.52(+2.05%) |
Nov 06, 2017 | 75.13 | 75.75 | 71.28 | 73.78 | 22,051 | -1.60(-2.12%) |
Nov 03, 2017 | 66.53 | 76.16 | 66.24 | 75.38 | 28,713 | +9.05(+13.65%) |
Nov 02, 2017 | 66.20 | 66.94 | 65.79 | 66.33 | 22,040 | +0.61(+0.94%) |