Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.84 | 67.26 | 64.09 | 64.93 | 1,042,685 | -0.45(-0.69%) |
Jan 30, 2018 | 65.29 | 66.26 | 65.07 | 65.38 | 737,973 | -0.56(-0.85%) |
Jan 29, 2018 | 66.99 | 67.01 | 64.92 | 65.94 | 1,092,099 | -1.05(-1.57%) |
Jan 26, 2018 | 67.45 | 67.85 | 66.52 | 66.99 | 989,190 | -0.28(-0.42%) |
Jan 25, 2018 | 67.05 | 67.67 | 65.51 | 67.27 | 909,407 | +0.53(+0.79%) |
Jan 24, 2018 | 66.84 | 67.86 | 65.91 | 66.74 | 852,881 | -0.41(-0.61%) |
Jan 23, 2018 | 66.80 | 67.31 | 66.05 | 67.15 | 847,702 | +0.39(+0.58%) |
Jan 22, 2018 | 67.73 | 68.00 | 66.06 | 66.76 | 910,892 | -0.76(-1.13%) |
Jan 19, 2018 | 66.79 | 67.91 | 66.58 | 67.52 | 677,718 | +0.73(+1.09%) |
Jan 18, 2018 | 66.73 | 67.54 | 66.10 | 66.79 | 668,832 | -0.01(-0.01%) |
Jan 17, 2018 | 66.80 | 67.44 | 66.51 | 66.80 | 727,375 | +0.03(+0.04%) |
Jan 16, 2018 | 67.71 | 68.41 | 66.58 | 66.77 | 796,268 | -0.16(-0.24%) |
Jan 12, 2018 | 66.93 | 66.93 | 66.93 | 0 | -1.19(-1.75%) | |
Jan 11, 2018 | 66.15 | 69.03 | 65.86 | 68.12 | 1,370,866 | +2.36(+3.59%) |
Jan 10, 2018 | 64.73 | 65.76 | 1,265,309 | -2.14(-3.15%) | ||
Jan 09, 2018 | 67.00 | 68.28 | 65.41 | 67.90 | 1,209,629 | +0.95(+1.42%) |
Jan 08, 2018 | 70.15 | 70.34 | 65.10 | 66.95 | 3,339,229 | -5.42(-7.49%) |
Jan 05, 2018 | 72.79 | 73.52 | 71.92 | 72.37 | 1,272,518 | -0.27(-0.37%) |
Jan 04, 2018 | 71.19 | 73.05 | 70.59 | 72.64 | 1,438,832 | +1.84(+2.60%) |
Jan 03, 2018 | 70.68 | 71.79 | 68.73 | 70.80 | 1,877,460 | +1.64(+2.37%) |
Jan 02, 2018 | 66.66 | 69.75 | 66.32 | 69.16 | 1,226,369 | +2.84(+4.28%) |
Dec 29, 2017 | 66.32 | 66.32 | 66.32 | 0 | -1.71(-2.51%) | |
Dec 28, 2017 | 68.10 | 68.20 | 67.50 | 68.03 | 441,047 | +0.19(+0.28%) |
Dec 27, 2017 | 67.84 | 68.45 | 67.04 | 67.84 | 699,238 | +0.37(+0.55%) |
Dec 26, 2017 | 65.50 | 68.98 | 65.50 | 67.47 | 1,461,245 | +1.99(+3.04%) |
Dec 22, 2017 | 66.14 | 66.17 | 64.92 | 65.48 | 896,139 | -0.52(-0.79%) |
Dec 21, 2017 | 65.82 | 66.52 | 65.20 | 66.00 | 727,170 | +0.14(+0.21%) |
Dec 20, 2017 | 67.23 | 67.97 | 65.85 | 65.86 | 517,573 | -1.01(-1.51%) |
Dec 19, 2017 | 68.22 | 68.89 | 66.39 | 66.87 | 1,018,611 | -1.42(-2.08%) |
Dec 18, 2017 | 67.70 | 68.77 | 67.26 | 68.29 | 909,926 | +1.57(+2.35%) |
Dec 15, 2017 | 65.55 | 67.20 | 65.51 | 66.72 | 1,128,799 | +1.17(+1.78%) |
Dec 14, 2017 | 67.04 | 67.57 | 65.03 | 65.55 | 1,063,622 | -1.49(-2.22%) |
Dec 13, 2017 | 65.93 | 67.20 | 65.93 | 67.04 | 928,707 | +0.93(+1.41%) |
Dec 12, 2017 | 65.31 | 66.36 | 64.82 | 66.11 | 1,299,665 | +0.96(+1.47%) |
Dec 11, 2017 | 66.85 | 67.22 | 64.48 | 65.15 | 1,577,896 | -1.97(-2.94%) |
Dec 08, 2017 | 67.00 | 67.53 | 65.89 | 67.12 | 985,375 | +0.12(+0.18%) |
Dec 07, 2017 | 65.72 | 67.10 | 65.64 | 67.00 | 1,342,850 | +1.47(+2.24%) |
Dec 06, 2017 | 64.37 | 66.00 | 63.81 | 65.53 | 1,375,492 | +1.39(+2.17%) |
Dec 05, 2017 | 65.43 | 65.43 | 63.25 | 64.14 | 1,304,677 | -0.86(-1.32%) |
Dec 04, 2017 | 62.39 | 65.48 | 62.35 | 65.00 | 1,727,025 | +3.49(+5.67%) |
Dec 01, 2017 | 63.00 | 63.26 | 60.00 | 61.51 | 4,084,834 | -0.29(-0.47%) |
Nov 30, 2017 | 61.84 | 63.34 | 60.99 | 61.80 | 3,427,773 | +0.56(+0.91%) |
Nov 29, 2017 | 60.90 | 62.25 | 59.47 | 61.24 | 2,062,202 | +0.99(+1.64%) |
Nov 28, 2017 | 59.00 | 60.47 | 58.45 | 60.25 | 1,239,546 | +1.45(+2.47%) |
Nov 27, 2017 | 59.81 | 59.95 | 58.58 | 58.80 | 799,320 | -0.66(-1.11%) |
Nov 24, 2017 | 59.34 | 59.58 | 59.01 | 59.46 | 268,206 | +0.46(+0.78%) |
Nov 22, 2017 | 59.26 | 59.63 | 58.82 | 59.00 | 412,587 | -0.07(-0.12%) |
Nov 21, 2017 | 59.85 | 59.85 | 57.72 | 59.07 | 1,341,568 | -0.42(-0.71%) |
Nov 20, 2017 | 59.52 | 59.78 | 58.75 | 59.49 | 897,342 | -0.41(-0.68%) |
Nov 17, 2017 | 59.18 | 60.12 | 59.10 | 59.90 | 699,861 | +0.75(+1.27%) |
Nov 16, 2017 | 58.26 | 59.62 | 58.08 | 59.15 | 582,405 | +1.22(+2.11%) |
Nov 15, 2017 | 57.92 | 58.05 | 56.91 | 57.93 | 513,429 | -0.42(-0.72%) |
Nov 14, 2017 | 57.67 | 58.69 | 57.50 | 58.35 | 422,780 | +0.32(+0.55%) |
Nov 13, 2017 | 57.52 | 58.56 | 57.52 | 58.03 | 784,736 | +0.50(+0.87%) |
Nov 10, 2017 | 57.39 | 58.14 | 57.13 | 57.53 | 420,447 | +0.14(+0.24%) |
Nov 09, 2017 | 57.88 | 58.05 | 56.93 | 57.39 | 626,869 | -0.75(-1.29%) |
Nov 08, 2017 | 57.18 | 58.34 | 57.12 | 58.14 | 858,836 | +0.76(+1.32%) |
Nov 07, 2017 | 57.69 | 57.69 | 56.14 | 57.38 | 722,396 | +0.14(+0.24%) |
Nov 06, 2017 | 57.00 | 57.52 | 56.73 | 57.24 | 527,711 | +0.23(+0.40%) |
Nov 03, 2017 | 57.00 | 58.03 | 56.61 | 57.01 | 1,104,270 | +0.11(+0.19%) |
Nov 02, 2017 | 55.53 | 57.00 | 54.84 | 56.90 | 925,332 | +1.48(+2.67%) |