Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.23 | 67.50 | 66.58 | 66.87 | 2,353,634 | -0.22(-0.33%) |
Jan 30, 2018 | 66.77 | 67.62 | 65.91 | 67.10 | 3,528,533 | +0.61(+0.92%) |
Jan 29, 2018 | 66.25 | 66.80 | 65.86 | 66.49 | 2,521,061 | +0.13(+0.19%) |
Jan 26, 2018 | 66.18 | 66.56 | 65.90 | 66.36 | 2,410,634 | +0.53(+0.81%) |
Jan 25, 2018 | 65.92 | 66.57 | 65.71 | 65.83 | 2,613,567 | +0.34(+0.52%) |
Jan 24, 2018 | 67.30 | 67.39 | 65.43 | 65.49 | 3,725,494 | -1.44(-2.15%) |
Jan 23, 2018 | 66.65 | 67.58 | 66.39 | 66.93 | 3,009,776 | +0.06(+0.09%) |
Jan 22, 2018 | 67.01 | 67.14 | 66.38 | 66.87 | 2,616,712 | +0.21(+0.32%) |
Jan 19, 2018 | 67.14 | 67.14 | 65.94 | 66.66 | 3,264,364 | -0.56(-0.83%) |
Jan 18, 2018 | 67.99 | 68.20 | 66.61 | 67.22 | 2,516,773 | -0.76(-1.12%) |
Jan 17, 2018 | 68.89 | 68.92 | 67.79 | 67.99 | 2,011,236 | -0.33(-0.48%) |
Jan 16, 2018 | 69.89 | 69.96 | 68.26 | 68.32 | 2,224,611 | -2.21(-3.13%) |
Jan 12, 2018 | 70.52 | 70.52 | 70.52 | 0 | +0.25(+0.36%) | |
Jan 11, 2018 | 69.89 | 71.03 | 69.84 | 70.27 | 1,551,658 | +0.28(+0.40%) |
Jan 10, 2018 | 70.25 | 69.99 | 1,910,497 | +0.63(+0.91%) | ||
Jan 09, 2018 | 68.27 | 69.46 | 68.01 | 69.36 | 1,777,956 | +1.07(+1.57%) |
Jan 08, 2018 | 67.83 | 68.46 | 67.73 | 68.29 | 1,237,061 | +0.06(+0.09%) |
Jan 05, 2018 | 67.26 | 68.24 | 66.92 | 68.23 | 2,492,418 | +1.47(+2.20%) |
Jan 04, 2018 | 66.98 | 67.12 | 66.11 | 66.76 | 1,057,138 | -0.06(-0.09%) |
Jan 03, 2018 | 66.30 | 66.91 | 66.26 | 66.82 | 1,147,102 | +0.48(+0.73%) |
Jan 02, 2018 | 65.35 | 66.75 | 65.34 | 66.33 | 1,338,059 | +1.14(+1.75%) |
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.52(-0.79%) | |
Dec 28, 2017 | 65.61 | 65.77 | 65.06 | 65.71 | 904,201 | +0.31(+0.47%) |
Dec 27, 2017 | 65.60 | 65.98 | 65.24 | 65.40 | 1,234,569 | -0.07(-0.10%) |
Dec 26, 2017 | 65.27 | 65.78 | 64.93 | 65.47 | 1,457,043 | +0.29(+0.45%) |
Dec 22, 2017 | 65.59 | 65.78 | 64.95 | 65.18 | 2,599,504 | -0.49(-0.75%) |
Dec 21, 2017 | 66.36 | 66.67 | 65.60 | 65.67 | 2,178,057 | -0.61(-0.92%) |
Dec 20, 2017 | 66.84 | 66.87 | 66.16 | 66.28 | 1,864,110 | -0.11(-0.16%) |
Dec 19, 2017 | 66.56 | 67.28 | 66.37 | 66.39 | 1,572,956 | -0.34(-0.51%) |
Dec 18, 2017 | 67.51 | 67.99 | 66.54 | 66.73 | 1,878,175 | -0.43(-0.63%) |
Dec 15, 2017 | 66.51 | 67.32 | 65.97 | 67.15 | 3,413,371 | +0.82(+1.24%) |
Dec 14, 2017 | 67.47 | 67.92 | 66.31 | 66.33 | 1,755,810 | -1.05(-1.56%) |
Dec 13, 2017 | 68.28 | 68.44 | 67.05 | 67.39 | 2,723,886 | -0.68(-0.99%) |
Dec 12, 2017 | 67.73 | 68.19 | 67.49 | 68.06 | 990,638 | +0.22(+0.33%) |
Dec 11, 2017 | 67.94 | 68.34 | 67.72 | 67.84 | 1,462,995 | -0.28(-0.41%) |
Dec 08, 2017 | 68.02 | 68.20 | 67.51 | 68.12 | 1,420,784 | +0.46(+0.69%) |
Dec 07, 2017 | 67.18 | 67.71 | 66.78 | 67.66 | 1,748,281 | +0.35(+0.52%) |
Dec 06, 2017 | 67.84 | 68.16 | 67.09 | 67.31 | 1,207,068 | -0.49(-0.73%) |
Dec 05, 2017 | 67.77 | 68.23 | 67.51 | 67.80 | 1,713,450 | +0.29(+0.43%) |
Dec 04, 2017 | 68.04 | 68.04 | 67.28 | 67.51 | 2,503,095 | -0.37(-0.54%) |
Dec 01, 2017 | 68.04 | 68.46 | 67.59 | 67.88 | 1,368,305 | -0.50(-0.74%) |
Nov 30, 2017 | 67.66 | 68.65 | 67.53 | 68.38 | 3,019,016 | +0.89(+1.32%) |
Nov 29, 2017 | 67.63 | 68.31 | 67.31 | 67.49 | 2,214,339 | +0.02(+0.03%) |
Nov 28, 2017 | 67.24 | 67.61 | 65.98 | 67.47 | 2,926,640 | +0.22(+0.33%) |
Nov 27, 2017 | 68.32 | 68.38 | 66.94 | 67.25 | 3,176,088 | -1.02(-1.49%) |
Nov 24, 2017 | 68.17 | 68.50 | 67.39 | 68.27 | 2,122,292 | +0.52(+0.77%) |
Nov 22, 2017 | 64.60 | 69.10 | 64.11 | 67.74 | 8,895,214 | +3.24(+5.02%) |
Nov 21, 2017 | 63.88 | 64.55 | 63.40 | 64.50 | 1,863,528 | +0.92(+1.45%) |
Nov 20, 2017 | 63.21 | 63.63 | 63.00 | 63.58 | 1,951,444 | +0.32(+0.50%) |
Nov 17, 2017 | 63.39 | 63.94 | 62.96 | 63.27 | 1,712,478 | -0.14(-0.21%) |
Nov 16, 2017 | 62.66 | 63.62 | 62.51 | 63.40 | 1,067,202 | +0.74(+1.17%) |
Nov 15, 2017 | 62.70 | 63.02 | 62.14 | 62.67 | 1,252,465 | -0.28(-0.45%) |
Nov 14, 2017 | 63.31 | 63.48 | 62.68 | 62.95 | 1,060,291 | -0.39(-0.61%) |
Nov 13, 2017 | 63.00 | 63.41 | 62.85 | 63.33 | 1,446,022 | +0.15(+0.25%) |
Nov 10, 2017 | 63.18 | 63.42 | 62.81 | 63.18 | 1,372,652 | -0.16(-0.26%) |
Nov 09, 2017 | 63.72 | 63.95 | 62.58 | 63.34 | 1,542,226 | -0.77(-1.21%) |
Nov 08, 2017 | 63.70 | 64.30 | 63.46 | 64.12 | 1,376,675 | +0.35(+0.55%) |
Nov 07, 2017 | 63.63 | 64.08 | 63.53 | 63.77 | 1,452,326 | +0.20(+0.32%) |
Nov 06, 2017 | 63.23 | 63.66 | 62.94 | 63.57 | 1,405,728 | +0.27(+0.43%) |
Nov 03, 2017 | 63.26 | 63.69 | 63.08 | 63.29 | 1,928,479 | -0.04(-0.06%) |
Nov 02, 2017 | 62.95 | 63.60 | 62.64 | 63.33 | 2,746,774 | -0.02(-0.03%) |