Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.79 | 66.55 | 65.62 | 66.22 | 6,053,010 | +0.45(+0.69%) |
Jan 30, 2018 | 65.30 | 66.07 | 64.88 | 65.77 | 1,273,136 | +0.10(+0.14%) |
Jan 29, 2018 | 66.56 | 66.56 | 65.32 | 65.67 | 1,525,935 | -1.13(-1.69%) |
Jan 26, 2018 | 67.63 | 67.63 | 66.46 | 66.80 | 1,289,074 | -0.63(-0.93%) |
Jan 25, 2018 | 67.60 | 67.67 | 66.82 | 67.43 | 1,090,448 | -0.43(-0.63%) |
Jan 24, 2018 | 68.77 | 69.01 | 67.48 | 67.86 | 1,019,465 | -0.94(-1.36%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.53 | 68.79 | 1,534,266 | +1.25(+1.84%) |
Jan 22, 2018 | 66.48 | 67.77 | 66.10 | 67.55 | 1,578,765 | +1.20(+1.81%) |
Jan 19, 2018 | 65.67 | 66.36 | 65.48 | 66.35 | 1,286,032 | +0.75(+1.14%) |
Jan 18, 2018 | 66.21 | 66.21 | 65.15 | 65.60 | 1,365,332 | -0.60(-0.91%) |
Jan 17, 2018 | 65.86 | 66.67 | 65.74 | 66.21 | 1,474,416 | +0.59(+0.91%) |
Jan 16, 2018 | 65.33 | 66.46 | 65.33 | 65.61 | 1,112,805 | +0.36(+0.56%) |
Jan 12, 2018 | 65.25 | 65.25 | 65.25 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 65.35 | 65.97 | 65.15 | 65.25 | 1,056,890 | -0.09(-0.13%) |
Jan 10, 2018 | 65.33 | 1,332,290 | -0.59(-0.90%) | |||
Jan 09, 2018 | 67.32 | 67.78 | 65.85 | 65.93 | 1,317,512 | -1.63(-2.42%) |
Jan 08, 2018 | 66.71 | 67.71 | 66.60 | 67.56 | 1,423,911 | +1.01(+1.51%) |
Jan 05, 2018 | 66.98 | 67.22 | 66.48 | 66.55 | 1,016,858 | -0.32(-0.47%) |
Jan 04, 2018 | 68.03 | 68.29 | 66.49 | 66.87 | 885,518 | -1.24(-1.82%) |
Jan 03, 2018 | 68.05 | 69.03 | 67.82 | 68.11 | 910,842 | +0.14(+0.21%) |
Jan 02, 2018 | 69.61 | 69.67 | 67.86 | 67.97 | 1,431,138 | -1.40(-2.02%) |
Dec 29, 2017 | 69.37 | 69.37 | 69.37 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 69.41 | 69.74 | 69.05 | 69.62 | 796,980 | +0.28(+0.40%) |
Dec 27, 2017 | 69.04 | 69.60 | 69.03 | 69.34 | 553,287 | +0.48(+0.70%) |
Dec 26, 2017 | 68.47 | 69.05 | 68.14 | 68.86 | 637,527 | +0.54(+0.79%) |
Dec 22, 2017 | 67.71 | 68.32 | 67.48 | 68.32 | 710,810 | +0.75(+1.12%) |
Dec 21, 2017 | 68.09 | 68.28 | 67.35 | 67.56 | 862,558 | -0.39(-0.57%) |
Dec 20, 2017 | 68.28 | 68.66 | 67.91 | 67.95 | 1,136,469 | -0.43(-0.63%) |
Dec 19, 2017 | 69.41 | 69.59 | 68.13 | 68.38 | 1,366,270 | -1.09(-1.58%) |
Dec 18, 2017 | 69.50 | 70.06 | 69.36 | 69.47 | 895,872 | +0.02(+0.02%) |
Dec 15, 2017 | 68.87 | 69.58 | 68.62 | 69.46 | 1,945,126 | +0.76(+1.11%) |
Dec 14, 2017 | 69.10 | 69.17 | 68.68 | 68.70 | 1,142,539 | -0.17(-0.25%) |
Dec 13, 2017 | 69.58 | 69.63 | 68.86 | 68.87 | 1,223,189 | -0.20(-0.30%) |
Dec 12, 2017 | 69.08 | 69.50 | 68.63 | 69.08 | 1,383,731 | +0.03(+0.05%) |
Dec 11, 2017 | 67.72 | 69.19 | 67.58 | 69.04 | 1,154,572 | +1.21(+1.78%) |
Dec 08, 2017 | 67.25 | 68.12 | 66.98 | 67.83 | 1,123,599 | +0.81(+1.21%) |
Dec 07, 2017 | 67.38 | 67.38 | 66.35 | 67.02 | 1,145,590 | -0.15(-0.22%) |
Dec 06, 2017 | 66.77 | 67.44 | 66.60 | 67.17 | 1,132,685 | +0.45(+0.67%) |
Dec 05, 2017 | 66.94 | 67.41 | 66.53 | 66.72 | 868,596 | +0.02(+0.02%) |
Dec 04, 2017 | 67.00 | 67.16 | 66.60 | 66.71 | 1,388,698 | -0.28(-0.41%) |
Dec 01, 2017 | 67.28 | 67.68 | 66.65 | 66.98 | 1,476,285 | -0.13(-0.19%) |
Nov 30, 2017 | 67.09 | 67.57 | 66.83 | 67.11 | 2,082,279 | +0.24(+0.35%) |
Nov 29, 2017 | 67.06 | 67.75 | 66.74 | 66.87 | 1,442,926 | -0.12(-0.18%) |
Nov 28, 2017 | 68.71 | 68.81 | 65.98 | 66.99 | 1,783,231 | -1.72(-2.51%) |
Nov 27, 2017 | 68.85 | 69.04 | 68.65 | 68.71 | 1,367,583 | +0.02(+0.02%) |
Nov 24, 2017 | 68.96 | 69.00 | 68.64 | 68.70 | 359,999 | -0.03(-0.05%) |
Nov 22, 2017 | 68.72 | 68.99 | 68.17 | 68.73 | 1,094,638 | -0.19(-0.27%) |
Nov 21, 2017 | 68.95 | 69.22 | 68.65 | 68.92 | 1,048,174 | +0.24(+0.35%) |
Nov 20, 2017 | 68.67 | 69.10 | 68.49 | 68.67 | 1,105,854 | +0.12(+0.17%) |
Nov 17, 2017 | 68.33 | 68.78 | 68.14 | 68.56 | 2,012,185 | +0.00(+0.00%) |
Nov 16, 2017 | 67.33 | 68.68 | 67.00 | 68.56 | 2,007,101 | +1.20(+1.79%) |
Nov 15, 2017 | 67.88 | 68.34 | 67.24 | 67.35 | 881,398 | -0.53(-0.78%) |
Nov 14, 2017 | 68.31 | 68.48 | 67.60 | 67.88 | 994,807 | -0.42(-0.61%) |
Nov 13, 2017 | 67.92 | 68.49 | 67.60 | 68.30 | 1,166,570 | +0.68(+1.01%) |
Nov 10, 2017 | 67.04 | 67.66 | 66.74 | 67.61 | 831,552 | +0.43(+0.64%) |
Nov 09, 2017 | 67.52 | 67.86 | 66.94 | 67.18 | 953,912 | -0.44(-0.65%) |
Nov 08, 2017 | 67.61 | 68.39 | 67.45 | 67.62 | 1,640,736 | +0.26(+0.39%) |
Nov 07, 2017 | 67.86 | 68.64 | 67.06 | 67.36 | 1,693,869 | -0.27(-0.40%) |
Nov 06, 2017 | 67.05 | 68.20 | 67.01 | 67.63 | 1,555,257 | +0.77(+1.15%) |
Nov 03, 2017 | 65.21 | 67.31 | 65.07 | 66.86 | 1,591,516 | +1.51(+2.31%) |
Nov 02, 2017 | 64.21 | 67.55 | 64.08 | 65.35 | 2,899,264 | +1.20(+1.86%) |