Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.60 | 59.60 | 58.66 | 59.52 | 298,080 | +0.11(+0.18%) |
Jan 30, 2018 | 60.06 | 60.52 | 59.40 | 59.42 | 248,657 | -0.61(-1.01%) |
Jan 29, 2018 | 60.69 | 61.43 | 59.95 | 60.03 | 180,555 | -0.80(-1.32%) |
Jan 26, 2018 | 61.21 | 61.43 | 60.21 | 60.83 | 265,780 | -0.47(-0.77%) |
Jan 25, 2018 | 60.52 | 61.30 | 60.17 | 61.30 | 172,191 | +0.81(+1.34%) |
Jan 24, 2018 | 61.11 | 61.40 | 60.46 | 60.49 | 142,284 | -0.56(-0.91%) |
Jan 23, 2018 | 60.43 | 61.36 | 60.31 | 61.05 | 209,273 | +0.78(+1.29%) |
Jan 22, 2018 | 60.12 | 60.74 | 59.93 | 60.27 | 159,748 | +0.21(+0.35%) |
Jan 19, 2018 | 59.94 | 60.76 | 59.76 | 60.06 | 207,215 | -0.05(-0.08%) |
Jan 18, 2018 | 61.21 | 61.55 | 59.48 | 60.11 | 252,949 | -1.43(-2.33%) |
Jan 17, 2018 | 60.90 | 61.98 | 60.85 | 61.54 | 226,701 | +0.83(+1.37%) |
Jan 16, 2018 | 61.44 | 61.93 | 60.71 | 60.71 | 175,190 | -0.57(-0.94%) |
Jan 12, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 61.49 | 62.16 | 61.49 | 62.14 | 187,549 | +0.59(+0.96%) |
Jan 10, 2018 | 62.45 | 62.45 | 61.31 | 61.55 | 216,518 | -1.30(-2.07%) |
Jan 09, 2018 | 64.03 | 64.03 | 62.56 | 62.85 | 190,914 | -1.29(-2.01%) |
Jan 08, 2018 | 63.59 | 64.27 | 63.22 | 64.14 | 189,432 | +0.36(+0.56%) |
Jan 05, 2018 | 64.11 | 64.48 | 63.51 | 63.78 | 196,404 | -0.23(-0.37%) |
Jan 04, 2018 | 64.03 | 64.71 | 63.92 | 64.01 | 178,289 | +0.02(+0.03%) |
Jan 03, 2018 | 64.61 | 64.67 | 63.56 | 64.00 | 188,424 | -0.51(-0.79%) |
Jan 02, 2018 | 65.25 | 65.69 | 64.27 | 64.51 | 241,415 | -0.60(-0.92%) |
Dec 29, 2017 | 65.11 | 65.11 | 65.11 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.05 | 65.51 | 64.93 | 65.45 | 95,160 | +0.44(+0.67%) |
Dec 27, 2017 | 64.70 | 65.43 | 64.48 | 65.01 | 146,659 | +0.29(+0.45%) |
Dec 26, 2017 | 64.97 | 65.24 | 64.61 | 64.72 | 129,186 | -0.19(-0.29%) |
Dec 22, 2017 | 65.52 | 65.54 | 64.88 | 64.90 | 141,187 | -0.48(-0.73%) |
Dec 21, 2017 | 65.90 | 66.39 | 65.38 | 65.38 | 173,909 | -0.74(-1.13%) |
Dec 20, 2017 | 67.05 | 67.09 | 66.08 | 66.13 | 287,397 | -0.58(-0.87%) |
Dec 19, 2017 | 65.49 | 67.15 | 65.49 | 66.71 | 427,851 | +2.26(+3.50%) |
Dec 18, 2017 | 64.99 | 65.15 | 64.24 | 64.45 | 196,437 | -0.36(-0.55%) |
Dec 15, 2017 | 64.33 | 65.49 | 64.33 | 64.81 | 863,797 | +0.57(+0.89%) |
Dec 14, 2017 | 65.16 | 65.28 | 64.18 | 64.23 | 203,548 | -0.91(-1.40%) |
Dec 13, 2017 | 65.51 | 65.71 | 64.73 | 65.15 | 209,608 | +0.04(+0.06%) |
Dec 12, 2017 | 67.14 | 67.21 | 65.08 | 65.11 | 218,976 | -2.00(-2.98%) |
Dec 11, 2017 | 67.07 | 67.26 | 66.41 | 67.11 | 242,667 | +0.11(+0.17%) |
Dec 08, 2017 | 66.82 | 67.16 | 66.18 | 66.99 | 226,577 | +0.00(+0.00%) |
Dec 07, 2017 | 66.84 | 67.21 | 66.49 | 304,754 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.41 | 67.51 | 66.76 | 66.94 | 149,963 | -0.53(-0.79%) |
Dec 05, 2017 | 69.36 | 69.36 | 67.24 | 67.47 | 245,678 | -1.83(-2.64%) |
Dec 04, 2017 | 69.96 | 69.11 | 69.30 | 471,312 | -0.46(-0.66%) | |
Dec 01, 2017 | 69.71 | 69.81 | 68.98 | 69.76 | 441,020 | +0.23(+0.34%) |
Nov 30, 2017 | 68.88 | 69.71 | 68.74 | 69.52 | 364,191 | +0.79(+1.15%) |
Nov 29, 2017 | 67.86 | 68.88 | 67.27 | 68.73 | 360,335 | +0.68(+1.00%) |
Nov 28, 2017 | 67.13 | 68.28 | 66.94 | 68.05 | 303,389 | +0.94(+1.40%) |
Nov 27, 2017 | 66.24 | 67.29 | 65.93 | 67.11 | 289,674 | +1.02(+1.54%) |
Nov 24, 2017 | 66.66 | 66.66 | 65.97 | 66.09 | 51,348 | -0.45(-0.68%) |
Nov 22, 2017 | 66.49 | 66.66 | 66.30 | 66.55 | 268,951 | -0.02(-0.04%) |
Nov 21, 2017 | 66.49 | 66.57 | 66.26 | 66.57 | 292,364 | +0.13(+0.19%) |
Nov 20, 2017 | 66.72 | 66.72 | 65.92 | 66.44 | 575,128 | -0.45(-0.68%) |
Nov 17, 2017 | 66.63 | 67.23 | 66.09 | 66.89 | 223,593 | -0.13(-0.19%) |
Nov 16, 2017 | 66.95 | 67.20 | 66.16 | 67.02 | 237,334 | +0.32(+0.49%) |
Nov 15, 2017 | 66.76 | 67.09 | 66.31 | 66.70 | 560,765 | -0.20(-0.30%) |
Nov 14, 2017 | 64.04 | 66.93 | 64.04 | 66.90 | 364,803 | +2.84(+4.44%) |
Nov 13, 2017 | 64.16 | 64.53 | 63.77 | 64.06 | 268,287 | -0.32(-0.50%) |
Nov 10, 2017 | 65.30 | 66.00 | 64.34 | 64.38 | 318,486 | -1.38(-2.10%) |
Nov 09, 2017 | 66.61 | 67.05 | 65.48 | 65.76 | 178,237 | -1.13(-1.68%) |
Nov 08, 2017 | 65.31 | 66.95 | 65.13 | 66.89 | 258,108 | +1.08(+1.64%) |
Nov 07, 2017 | 64.51 | 66.39 | 63.83 | 65.81 | 291,883 | +1.55(+2.41%) |
Nov 06, 2017 | 64.91 | 65.25 | 64.21 | 64.26 | 174,907 | -0.46(-0.71%) |
Nov 03, 2017 | 65.64 | 65.90 | 64.63 | 64.72 | 303,941 | -1.07(-1.63%) |
Nov 02, 2017 | 65.65 | 66.26 | 65.31 | 65.79 | 263,304 | -0.10(-0.15%) |