Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.88 | 71.35 | 69.72 | 70.09 | 253,237 | +0.38(+0.55%) |
Jan 30, 2018 | 68.60 | 70.09 | 68.00 | 69.71 | 324,588 | +0.78(+1.13%) |
Jan 29, 2018 | 69.07 | 69.89 | 68.87 | 68.93 | 141,005 | -0.19(-0.27%) |
Jan 26, 2018 | 68.76 | 69.25 | 68.00 | 69.12 | 160,822 | +0.91(+1.33%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.97 | 68.21 | 100,217 | -0.04(-0.06%) |
Jan 24, 2018 | 68.59 | 68.59 | 67.71 | 68.25 | 132,944 | +0.18(+0.26%) |
Jan 23, 2018 | 68.13 | 68.48 | 67.84 | 68.07 | 280,168 | -0.06(-0.09%) |
Jan 22, 2018 | 67.32 | 68.53 | 66.87 | 68.13 | 151,642 | +1.13(+1.69%) |
Jan 19, 2018 | 66.81 | 67.79 | 66.70 | 67.00 | 221,563 | +0.11(+0.16%) |
Jan 18, 2018 | 67.60 | 68.30 | 66.42 | 66.89 | 957,108 | -0.69(-1.02%) |
Jan 17, 2018 | 67.37 | 67.82 | 66.74 | 67.58 | 65,052 | +0.95(+1.43%) |
Jan 16, 2018 | 66.20 | 67.10 | 66.01 | 66.63 | 138,745 | +0.99(+1.51%) |
Jan 12, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.80(+1.23%) | |
Jan 11, 2018 | 66.10 | 66.44 | 64.74 | 64.84 | 51,738 | -1.19(-1.80%) |
Jan 10, 2018 | 65.44 | 66.29 | 65.07 | 66.03 | 133,833 | +0.46(+0.70%) |
Jan 09, 2018 | 64.38 | 66.41 | 64.22 | 65.57 | 122,978 | +1.40(+2.18%) |
Jan 08, 2018 | 62.63 | 64.66 | 62.63 | 64.17 | 631,575 | +1.66(+2.66%) |
Jan 05, 2018 | 62.25 | 63.15 | 61.84 | 62.51 | 393,083 | +0.66(+1.07%) |
Jan 04, 2018 | 61.38 | 62.96 | 61.03 | 61.85 | 148,187 | +0.63(+1.03%) |
Jan 03, 2018 | 62.10 | 62.97 | 58.56 | 61.22 | 63,670 | -0.87(-1.40%) |
Jan 02, 2018 | 61.36 | 62.66 | 60.85 | 62.09 | 49,493 | +1.24(+2.04%) |
Dec 29, 2017 | 60.85 | 60.85 | 60.85 | 0 | -0.56(-0.91%) | |
Dec 28, 2017 | 62.00 | 62.02 | 60.88 | 61.41 | 44,972 | -0.39(-0.63%) |
Dec 27, 2017 | 62.07 | 62.17 | 61.50 | 61.80 | 87,874 | +0.09(+0.15%) |
Dec 26, 2017 | 60.80 | 62.14 | 60.22 | 61.71 | 50,320 | +0.46(+0.75%) |
Dec 22, 2017 | 61.68 | 62.34 | 60.95 | 61.25 | 68,753 | -0.28(-0.46%) |
Dec 21, 2017 | 61.51 | 62.65 | 59.40 | 61.53 | 104,081 | +0.00(+0.00%) |
Dec 20, 2017 | 62.56 | 63.08 | 61.23 | 61.53 | 147,322 | -0.99(-1.58%) |
Dec 19, 2017 | 60.72 | 62.88 | 60.00 | 62.52 | 184,525 | +1.97(+3.25%) |
Dec 18, 2017 | 60.10 | 61.03 | 59.80 | 60.55 | 186,510 | +0.79(+1.32%) |
Dec 15, 2017 | 59.13 | 60.22 | 57.75 | 59.76 | 197,309 | +0.52(+0.88%) |
Dec 14, 2017 | 58.58 | 59.60 | 57.68 | 59.24 | 95,606 | +0.76(+1.30%) |
Dec 13, 2017 | 58.25 | 58.76 | 57.17 | 58.48 | 87,396 | +0.24(+0.41%) |
Dec 12, 2017 | 58.41 | 58.65 | 58.02 | 58.24 | 75,277 | -0.20(-0.34%) |
Dec 11, 2017 | 58.14 | 59.01 | 58.03 | 58.44 | 95,635 | +0.43(+0.74%) |
Dec 08, 2017 | 58.43 | 59.98 | 57.82 | 58.01 | 235,276 | -0.56(-0.96%) |
Dec 07, 2017 | 57.94 | 59.13 | 57.94 | 58.57 | 178,707 | +0.78(+1.35%) |
Dec 06, 2017 | 57.09 | 58.00 | 56.33 | 57.79 | 84,759 | +0.43(+0.75%) |
Dec 05, 2017 | 57.21 | 57.78 | 56.81 | 57.36 | 148,164 | -0.03(-0.05%) |
Dec 04, 2017 | 57.31 | 57.88 | 56.33 | 57.39 | 194,884 | +0.49(+0.86%) |
Dec 01, 2017 | 57.84 | 56.67 | 56.90 | 286,553 | -0.60(-1.04%) | |
Nov 30, 2017 | 58.23 | 58.75 | 57.14 | 57.50 | 408,976 | -0.72(-1.24%) |
Nov 29, 2017 | 59.14 | 59.14 | 56.94 | 58.22 | 1,131,388 | -1.12(-1.89%) |
Nov 28, 2017 | 60.66 | 61.12 | 58.84 | 59.34 | 112,929 | -1.31(-2.16%) |
Nov 27, 2017 | 62.10 | 62.10 | 60.63 | 60.65 | 75,051 | -1.30(-2.10%) |
Nov 24, 2017 | 61.56 | 62.06 | 61.13 | 61.95 | 49,775 | +0.23(+0.37%) |
Nov 22, 2017 | 62.71 | 62.74 | 61.33 | 61.72 | 70,155 | -0.98(-1.56%) |
Nov 21, 2017 | 62.85 | 63.10 | 62.07 | 62.70 | 83,227 | -0.05(-0.08%) |
Nov 20, 2017 | 62.57 | 63.86 | 62.05 | 62.75 | 269,749 | +0.18(+0.29%) |
Nov 17, 2017 | 61.99 | 63.00 | 61.80 | 62.57 | 367,603 | +0.45(+0.72%) |
Nov 16, 2017 | 61.17 | 62.64 | 61.00 | 62.12 | 107,996 | +1.23(+2.02%) |
Nov 15, 2017 | 61.79 | 62.26 | 60.57 | 60.89 | 53,343 | -1.01(-1.63%) |
Nov 14, 2017 | 62.67 | 63.67 | 61.78 | 61.90 | 90,223 | -1.09(-1.73%) |
Nov 13, 2017 | 63.77 | 63.98 | 62.58 | 62.99 | 126,758 | -0.81(-1.27%) |
Nov 10, 2017 | 62.13 | 64.47 | 59.45 | 63.80 | 239,830 | +1.37(+2.19%) |
Nov 09, 2017 | 61.73 | 62.59 | 61.10 | 62.43 | 138,991 | +0.57(+0.92%) |
Nov 08, 2017 | 62.25 | 63.08 | 61.57 | 61.86 | 160,589 | -0.56(-0.90%) |
Nov 07, 2017 | 62.04 | 62.70 | 61.98 | 62.42 | 353,407 | +0.39(+0.63%) |
Nov 06, 2017 | 61.43 | 62.44 | 61.13 | 62.03 | 164,727 | +0.80(+1.31%) |
Nov 03, 2017 | 61.81 | 62.23 | 60.72 | 61.23 | 200,149 | -0.57(-0.92%) |
Nov 02, 2017 | 61.58 | 62.45 | 61.58 | 61.80 | 85,084 | +0.54(+0.88%) |