Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.25 | 64.32 | 63.75 | 63.96 | 68,465 | -0.00(-0.01%) |
Jan 30, 2018 | 64.08 | 64.08 | 64.08 | 63.96 | 88,131 | -0.69(-1.07%) |
Jan 29, 2018 | 64.94 | 64.99 | 64.61 | 64.65 | 44,703 | -0.33(-0.51%) |
Jan 26, 2018 | 64.59 | 64.99 | 64.55 | 64.99 | 33,223 | +0.62(+0.96%) |
Jan 25, 2018 | 64.64 | 64.64 | 64.21 | 64.37 | 54,331 | -0.05(-0.08%) |
Jan 24, 2018 | 64.58 | 64.68 | 64.05 | 64.43 | 64,783 | -0.00(-0.01%) |
Jan 23, 2018 | 64.27 | 64.43 | 64.20 | 64.43 | 59,887 | +0.24(+0.38%) |
Jan 22, 2018 | 63.68 | 64.19 | 63.68 | 64.19 | 52,075 | +0.50(+0.79%) |
Jan 19, 2018 | 63.57 | 63.70 | 63.48 | 63.69 | 43,232 | +0.30(+0.47%) |
Jan 18, 2018 | 63.53 | 63.57 | 63.30 | 63.39 | 58,940 | -0.11(-0.17%) |
Jan 17, 2018 | 63.14 | 63.62 | 63.06 | 63.50 | 39,380 | +0.58(+0.92%) |
Jan 16, 2018 | 63.50 | 63.62 | 62.80 | 62.92 | 79,775 | -0.27(-0.42%) |
Jan 12, 2018 | 63.19 | 63.19 | 63.19 | 0 | +0.41(+0.66%) | |
Jan 11, 2018 | 62.51 | 62.80 | 62.47 | 62.77 | 47,791 | +0.45(+0.72%) |
Jan 10, 2018 | 62.21 | 62.39 | 62.07 | 62.32 | 36,450 | -0.11(-0.18%) |
Jan 09, 2018 | 62.41 | 62.56 | 62.35 | 62.44 | 72,478 | +0.11(+0.18%) |
Jan 08, 2018 | 62.10 | 62.32 | 62.08 | 62.32 | 73,570 | +0.17(+0.28%) |
Jan 05, 2018 | 62.00 | 62.18 | 61.89 | 62.15 | 66,427 | +0.38(+0.61%) |
Jan 04, 2018 | 61.75 | 61.91 | 61.74 | 61.77 | 355,450 | +0.26(+0.43%) |
Jan 03, 2018 | 61.24 | 61.58 | 61.24 | 61.51 | 57,981 | +0.34(+0.56%) |
Jan 02, 2018 | 60.97 | 61.17 | 60.83 | 61.17 | 161,473 | +0.47(+0.77%) |
Dec 29, 2017 | 60.70 | 60.70 | 60.70 | 0 | -0.30(-0.48%) | |
Dec 28, 2017 | 60.93 | 61.01 | 60.89 | 61.00 | 53,098 | +0.20(+0.34%) |
Dec 27, 2017 | 60.87 | 60.92 | 60.79 | 60.79 | 46,151 | +0.02(+0.03%) |
Dec 26, 2017 | 60.77 | 60.89 | 60.72 | 60.77 | 33,826 | -0.09(-0.15%) |
Dec 22, 2017 | 60.90 | 60.90 | 60.77 | 60.87 | 34,359 | -0.10(-0.16%) |
Dec 21, 2017 | 60.87 | 61.07 | 60.81 | 60.97 | 68,388 | +0.19(+0.31%) |
Dec 20, 2017 | 61.02 | 61.02 | 60.69 | 60.77 | 30,236 | -0.04(-0.06%) |
Dec 19, 2017 | 61.15 | 61.15 | 60.78 | 60.81 | 70,592 | -0.18(-0.29%) |
Dec 18, 2017 | 60.96 | 61.10 | 60.96 | 60.99 | 133,849 | +0.37(+0.61%) |
Dec 15, 2017 | 60.37 | 60.75 | 60.34 | 60.61 | 33,486 | +0.38(+0.64%) |
Dec 14, 2017 | 60.47 | 60.47 | 60.10 | 60.23 | 24,954 | -0.14(-0.23%) |
Dec 13, 2017 | 60.43 | 60.54 | 60.37 | 60.37 | 55,835 | +0.01(+0.01%) |
Dec 12, 2017 | 60.36 | 60.47 | 60.27 | 60.36 | 45,503 | +0.11(+0.19%) |
Dec 11, 2017 | 60.12 | 60.27 | 60.01 | 60.25 | 41,573 | +0.16(+0.26%) |
Dec 08, 2017 | 60.07 | 60.10 | 59.91 | 60.09 | 48,130 | +0.33(+0.54%) |
Dec 07, 2017 | 59.52 | 59.86 | 59.43 | 59.77 | 36,661 | +0.22(+0.37%) |
Dec 06, 2017 | 59.45 | 59.64 | 59.45 | 59.54 | 104,346 | -0.06(-0.11%) |
Dec 05, 2017 | 59.82 | 60.02 | 59.61 | 59.61 | 54,428 | -0.26(-0.44%) |
Dec 04, 2017 | 60.38 | 60.45 | 59.87 | 59.87 | 108,844 | -0.05(-0.08%) |
Dec 01, 2017 | 59.95 | 60.09 | 59.44 | 59.91 | 86,780 | -0.14(-0.23%) |
Nov 30, 2017 | 59.78 | 60.24 | 59.73 | 60.05 | 69,758 | +0.49(+0.83%) |
Nov 29, 2017 | 59.59 | 59.72 | 59.45 | 59.56 | 25,109 | +0.03(+0.06%) |
Nov 28, 2017 | 59.12 | 59.56 | 59.06 | 59.52 | 55,543 | +0.53(+0.90%) |
Nov 27, 2017 | 59.05 | 59.09 | 58.94 | 58.99 | 52,485 | -0.05(-0.09%) |
Nov 24, 2017 | 59.04 | 59.05 | 58.99 | 59.05 | 11,130 | +0.16(+0.27%) |
Nov 22, 2017 | 58.97 | 58.98 | 58.87 | 58.89 | 41,589 | -0.07(-0.12%) |
Nov 21, 2017 | 58.81 | 58.96 | 58.81 | 58.96 | 27,703 | +0.42(+0.71%) |
Nov 20, 2017 | 58.52 | 58.59 | 58.48 | 58.54 | 36,515 | +0.06(+0.11%) |
Nov 17, 2017 | 58.47 | 58.53 | 58.46 | 58.48 | 42,115 | -0.08(-0.13%) |
Nov 16, 2017 | 58.28 | 58.65 | 58.28 | 58.55 | 33,758 | +0.53(+0.92%) |
Nov 15, 2017 | 58.07 | 58.18 | 57.87 | 58.02 | 28,671 | -0.31(-0.53%) |
Nov 14, 2017 | 58.27 | 58.35 | 58.13 | 58.33 | 25,009 | -0.17(-0.29%) |
Nov 13, 2017 | 58.26 | 58.54 | 58.26 | 58.49 | 54,966 | +0.07(+0.12%) |
Nov 10, 2017 | 58.35 | 58.44 | 58.28 | 58.43 | 82,401 | -0.00(-0.01%) |
Nov 09, 2017 | 58.31 | 58.48 | 58.04 | 58.43 | 86,015 | -0.22(-0.37%) |
Nov 08, 2017 | 58.51 | 58.68 | 58.47 | 58.65 | 28,740 | +0.11(+0.19%) |
Nov 07, 2017 | 58.66 | 58.72 | 58.44 | 58.54 | 32,818 | -0.09(-0.15%) |
Nov 06, 2017 | 58.52 | 58.65 | 58.52 | 58.63 | 33,802 | +0.11(+0.19%) |
Nov 03, 2017 | 58.39 | 58.53 | 58.30 | 58.51 | 25,799 | +0.17(+0.29%) |
Nov 02, 2017 | 58.33 | 58.35 | 58.13 | 58.34 | 65,906 | +0.03(+0.05%) |