Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.13 | 65.13 | 64.00 | 64.44 | 31,762 | -0.45(-0.69%) |
Jan 30, 2018 | 64.75 | 65.15 | 64.45 | 64.89 | 26,658 | +0.22(+0.34%) |
Jan 29, 2018 | 64.08 | 65.45 | 63.34 | 64.67 | 42,419 | +0.30(+0.46%) |
Jan 26, 2018 | 65.07 | 65.54 | 63.77 | 64.38 | 52,578 | -0.40(-0.62%) |
Jan 25, 2018 | 64.97 | 64.97 | 63.84 | 64.78 | 45,454 | +0.14(+0.22%) |
Jan 24, 2018 | 64.88 | 66.25 | 64.61 | 64.63 | 58,699 | -0.12(-0.19%) |
Jan 23, 2018 | 63.73 | 64.93 | 63.51 | 64.75 | 83,641 | +0.96(+1.50%) |
Jan 22, 2018 | 64.19 | 64.54 | 63.15 | 63.80 | 47,841 | -0.45(-0.70%) |
Jan 19, 2018 | 62.42 | 64.42 | 62.31 | 64.25 | 66,803 | +1.51(+2.41%) |
Jan 18, 2018 | 63.23 | 64.07 | 62.47 | 62.74 | 55,269 | -0.64(-1.01%) |
Jan 17, 2018 | 65.84 | 65.84 | 62.99 | 63.38 | 80,921 | -1.98(-3.02%) |
Jan 16, 2018 | 65.66 | 66.62 | 65.04 | 65.36 | 82,610 | +0.31(+0.48%) |
Jan 12, 2018 | 65.04 | 65.04 | 65.04 | 0 | +1.06(+1.66%) | |
Jan 11, 2018 | 63.07 | 64.18 | 62.28 | 63.98 | 40,417 | +1.07(+1.70%) |
Jan 10, 2018 | 61.87 | 62.91 | 61.41 | 62.91 | 68,442 | +0.78(+1.25%) |
Jan 09, 2018 | 60.92 | 62.63 | 60.75 | 62.13 | 92,152 | +1.53(+2.53%) |
Jan 08, 2018 | 61.67 | 61.94 | 60.22 | 60.60 | 65,622 | -1.07(-1.73%) |
Jan 05, 2018 | 61.35 | 61.79 | 60.31 | 61.67 | 55,662 | +0.19(+0.31%) |
Jan 04, 2018 | 62.54 | 62.93 | 61.10 | 61.48 | 40,191 | -0.72(-1.16%) |
Jan 03, 2018 | 63.07 | 63.44 | 61.56 | 62.20 | 54,269 | -1.13(-1.79%) |
Jan 02, 2018 | 63.36 | 63.52 | 62.52 | 63.33 | 53,604 | +0.51(+0.81%) |
Dec 29, 2017 | 62.83 | 62.83 | 62.83 | 0 | -0.75(-1.19%) | |
Dec 28, 2017 | 63.25 | 63.69 | 62.55 | 63.58 | 36,691 | +0.64(+1.02%) |
Dec 27, 2017 | 63.01 | 63.27 | 61.74 | 62.94 | 28,024 | -0.39(-0.62%) |
Dec 26, 2017 | 64.50 | 64.50 | 62.83 | 63.33 | 29,724 | -1.12(-1.74%) |
Dec 22, 2017 | 63.60 | 64.62 | 63.36 | 64.46 | 59,258 | +1.28(+2.03%) |
Dec 21, 2017 | 62.44 | 63.59 | 62.23 | 63.17 | 54,360 | +0.91(+1.46%) |
Dec 20, 2017 | 62.38 | 63.13 | 61.83 | 62.26 | 59,561 | +0.33(+0.53%) |
Dec 19, 2017 | 61.24 | 62.19 | 60.77 | 61.93 | 45,802 | +0.73(+1.19%) |
Dec 18, 2017 | 60.45 | 61.50 | 59.82 | 61.20 | 55,397 | +1.49(+2.49%) |
Dec 15, 2017 | 58.62 | 60.30 | 58.58 | 59.72 | 93,093 | +1.36(+2.33%) |
Dec 14, 2017 | 57.57 | 58.88 | 57.41 | 58.36 | 65,160 | +0.87(+1.51%) |
Dec 13, 2017 | 56.99 | 58.48 | 56.85 | 57.49 | 52,559 | +0.62(+1.08%) |
Dec 12, 2017 | 57.31 | 57.53 | 56.49 | 56.88 | 52,669 | -0.15(-0.27%) |
Dec 11, 2017 | 57.76 | 57.93 | 56.75 | 57.03 | 41,245 | -0.31(-0.54%) |
Dec 08, 2017 | 60.04 | 60.04 | 57.29 | 57.34 | 81,192 | +0.00(+0.00%) |
Dec 07, 2017 | 59.84 | 60.71 | 59.40 | 33,345 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.23 | 60.91 | 59.37 | 60.04 | 43,785 | -0.57(-0.94%) |
Dec 05, 2017 | 60.75 | 61.14 | 59.98 | 60.61 | 55,071 | +0.09(+0.15%) |
Dec 04, 2017 | 61.33 | 61.33 | 60.15 | 60.52 | 44,229 | +0.44(+0.73%) |
Dec 01, 2017 | 59.42 | 60.08 | 57.93 | 60.08 | 52,486 | +0.76(+1.28%) |
Nov 30, 2017 | 60.15 | 60.15 | 58.57 | 59.32 | 63,249 | -0.48(-0.80%) |
Nov 29, 2017 | 58.44 | 60.21 | 57.67 | 59.80 | 53,861 | +1.61(+2.77%) |
Nov 28, 2017 | 57.74 | 58.45 | 57.26 | 58.19 | 64,327 | +0.81(+1.41%) |
Nov 27, 2017 | 58.09 | 58.32 | 56.89 | 57.38 | 92,633 | -0.32(-0.55%) |
Nov 24, 2017 | 58.14 | 58.88 | 57.47 | 57.70 | 17,819 | -0.18(-0.30%) |
Nov 22, 2017 | 59.98 | 60.21 | 57.61 | 57.88 | 64,635 | -2.22(-3.70%) |
Nov 21, 2017 | 59.22 | 60.27 | 58.58 | 60.10 | 87,818 | +1.48(+2.52%) |
Nov 20, 2017 | 57.17 | 58.71 | 57.12 | 58.62 | 68,634 | +1.63(+2.86%) |
Nov 17, 2017 | 56.55 | 57.79 | 56.23 | 56.99 | 47,433 | +0.04(+0.07%) |
Nov 16, 2017 | 56.10 | 57.90 | 56.10 | 56.95 | 58,487 | +1.38(+2.49%) |
Nov 15, 2017 | 56.12 | 56.37 | 54.99 | 55.57 | 60,742 | -1.21(-2.14%) |
Nov 14, 2017 | 55.42 | 57.45 | 55.42 | 56.78 | 73,343 | +1.00(+1.79%) |
Nov 13, 2017 | 53.67 | 55.92 | 52.97 | 55.78 | 70,937 | +1.64(+3.02%) |
Nov 10, 2017 | 53.58 | 54.90 | 52.59 | 54.15 | 66,202 | +0.60(+1.12%) |
Nov 09, 2017 | 52.84 | 53.84 | 52.40 | 53.55 | 98,295 | -0.98(-1.80%) |
Nov 08, 2017 | 56.38 | 57.05 | 54.33 | 54.53 | 125,584 | -2.22(-3.91%) |
Nov 07, 2017 | 58.88 | 58.88 | 56.03 | 56.75 | 79,830 | -1.91(-3.26%) |
Nov 06, 2017 | 60.87 | 60.90 | 58.51 | 58.66 | 56,237 | -2.29(-3.76%) |
Nov 03, 2017 | 59.74 | 60.96 | 59.67 | 60.95 | 97,801 | +1.29(+2.16%) |
Nov 02, 2017 | 59.40 | 60.63 | 58.97 | 59.67 | 27,605 | +0.33(+0.55%) |