Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.92 | 70.92 | 68.81 | 69.03 | 144,521 | -1.80(-2.55%) |
Jan 30, 2018 | 71.06 | 71.06 | 70.68 | 70.84 | 93,098 | -0.72(-1.00%) |
Jan 29, 2018 | 73.66 | 73.83 | 71.46 | 71.56 | 215,368 | -2.21(-2.99%) |
Jan 26, 2018 | 73.72 | 73.87 | 72.58 | 73.76 | 124,565 | +0.25(+0.33%) |
Jan 25, 2018 | 72.57 | 73.59 | 71.09 | 73.52 | 140,879 | +1.30(+1.80%) |
Jan 24, 2018 | 72.68 | 73.17 | 71.92 | 72.22 | 109,713 | -0.43(-0.59%) |
Jan 23, 2018 | 71.88 | 72.89 | 71.66 | 72.65 | 92,831 | +0.49(+0.68%) |
Jan 22, 2018 | 73.44 | 73.44 | 71.67 | 72.16 | 87,892 | -1.11(-1.52%) |
Jan 19, 2018 | 70.44 | 73.44 | 70.44 | 73.27 | 137,577 | +2.66(+3.77%) |
Jan 18, 2018 | 71.00 | 71.95 | 70.47 | 70.61 | 82,181 | -0.25(-0.36%) |
Jan 17, 2018 | 71.92 | 71.94 | 70.42 | 70.86 | 166,803 | -0.38(-0.54%) |
Jan 16, 2018 | 72.52 | 73.41 | 71.20 | 71.25 | 139,568 | -0.59(-0.83%) |
Jan 12, 2018 | 71.84 | 71.84 | 71.84 | 0 | +0.10(+0.13%) | |
Jan 11, 2018 | 71.11 | 71.86 | 70.35 | 71.75 | 189,115 | +0.82(+1.16%) |
Jan 10, 2018 | 70.93 | 70.93 | 133,525 | +2.31(+3.36%) | ||
Jan 09, 2018 | 69.76 | 69.85 | 68.04 | 68.62 | 117,721 | -0.58(-0.83%) |
Jan 08, 2018 | 69.90 | 71.04 | 69.04 | 69.20 | 172,441 | -0.66(-0.95%) |
Jan 05, 2018 | 69.55 | 70.36 | 69.14 | 69.86 | 207,212 | +0.52(+0.76%) |
Jan 04, 2018 | 68.68 | 69.36 | 67.10 | 69.34 | 166,820 | +2.71(+4.06%) |
Jan 03, 2018 | 67.45 | 67.56 | 66.28 | 66.63 | 168,402 | -0.91(-1.34%) |
Jan 02, 2018 | 66.05 | 67.54 | 65.74 | 67.54 | 277,815 | +1.89(+2.87%) |
Dec 29, 2017 | 65.65 | 65.65 | 65.65 | 0 | -0.56(-0.84%) | |
Dec 28, 2017 | 66.27 | 66.77 | 66.11 | 66.21 | 63,434 | +0.10(+0.15%) |
Dec 27, 2017 | 65.88 | 66.49 | 65.74 | 66.11 | 64,609 | +0.34(+0.52%) |
Dec 26, 2017 | 65.32 | 66.05 | 65.27 | 65.77 | 60,923 | +0.55(+0.84%) |
Dec 22, 2017 | 65.39 | 65.56 | 64.21 | 65.22 | 322,696 | +0.50(+0.77%) |
Dec 21, 2017 | 63.92 | 64.81 | 63.59 | 64.73 | 90,069 | +0.96(+1.51%) |
Dec 20, 2017 | 62.72 | 63.94 | 62.29 | 63.77 | 126,601 | +0.48(+0.76%) |
Dec 19, 2017 | 63.43 | 63.87 | 62.68 | 63.29 | 162,692 | -0.18(-0.29%) |
Dec 18, 2017 | 63.43 | 63.91 | 63.09 | 63.47 | 191,186 | +0.36(+0.57%) |
Dec 15, 2017 | 61.48 | 63.70 | 61.22 | 63.11 | 444,164 | +1.69(+2.76%) |
Dec 14, 2017 | 61.95 | 62.59 | 61.14 | 61.42 | 170,838 | -0.37(-0.59%) |
Dec 13, 2017 | 60.89 | 62.67 | 60.73 | 61.78 | 132,683 | +0.70(+1.14%) |
Dec 12, 2017 | 61.81 | 61.92 | 60.80 | 61.09 | 112,326 | -0.55(-0.89%) |
Dec 11, 2017 | 62.31 | 62.31 | 61.43 | 61.64 | 137,593 | -0.34(-0.55%) |
Dec 08, 2017 | 63.40 | 63.65 | 61.90 | 61.98 | 176,012 | +0.00(+0.00%) |
Dec 07, 2017 | 63.30 | 63.67 | 62.81 | 465,448 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.48 | 64.28 | 60.32 | 62.91 | 590,259 | +5.13(+8.87%) |
Dec 05, 2017 | 58.22 | 59.16 | 56.89 | 57.78 | 160,759 | -0.24(-0.42%) |
Dec 04, 2017 | 58.02 | 58.02 | 58.02 | 58.03 | 156,298 | +0.38(+0.65%) |
Dec 01, 2017 | 58.47 | 58.50 | 55.72 | 57.65 | 227,728 | -2.59(-4.30%) |
Nov 30, 2017 | 61.21 | 61.90 | 59.36 | 60.25 | 227,111 | -0.74(-1.22%) |
Nov 29, 2017 | 58.02 | 61.38 | 57.81 | 60.99 | 184,581 | +3.07(+5.31%) |
Nov 28, 2017 | 56.68 | 58.14 | 56.50 | 57.92 | 119,941 | +1.33(+2.35%) |
Nov 27, 2017 | 57.15 | 57.77 | 56.41 | 56.59 | 101,895 | -0.26(-0.46%) |
Nov 24, 2017 | 57.31 | 57.31 | 56.55 | 56.85 | 40,075 | -0.33(-0.58%) |
Nov 22, 2017 | 57.21 | 58.28 | 57.13 | 57.18 | 76,300 | -0.01(-0.02%) |
Nov 21, 2017 | 57.58 | 57.78 | 56.90 | 57.19 | 82,925 | -0.47(-0.82%) |
Nov 20, 2017 | 57.32 | 57.70 | 56.95 | 57.66 | 98,717 | +0.60(+1.06%) |
Nov 17, 2017 | 56.23 | 57.19 | 56.19 | 57.06 | 76,091 | +0.82(+1.46%) |
Nov 16, 2017 | 55.12 | 56.34 | 54.99 | 56.24 | 140,651 | +1.05(+1.90%) |
Nov 15, 2017 | 54.80 | 55.44 | 54.65 | 55.19 | 75,648 | +0.13(+0.24%) |
Nov 14, 2017 | 55.05 | 55.27 | 54.59 | 55.06 | 76,698 | -0.15(-0.27%) |
Nov 13, 2017 | 55.34 | 56.05 | 54.96 | 55.21 | 75,382 | -0.29(-0.52%) |
Nov 10, 2017 | 53.91 | 55.88 | 53.91 | 55.50 | 113,998 | +1.77(+3.30%) |
Nov 09, 2017 | 53.38 | 54.07 | 52.75 | 53.72 | 93,791 | +0.06(+0.11%) |
Nov 08, 2017 | 54.28 | 54.30 | 52.91 | 53.66 | 104,979 | -0.62(-1.14%) |
Nov 07, 2017 | 55.08 | 55.62 | 53.37 | 54.28 | 412,067 | -0.73(-1.33%) |
Nov 06, 2017 | 54.96 | 55.77 | 54.67 | 55.02 | 104,083 | +0.27(+0.49%) |
Nov 03, 2017 | 55.49 | 55.80 | 54.62 | 54.75 | 106,588 | -0.78(-1.40%) |
Nov 02, 2017 | 56.17 | 56.61 | 54.95 | 55.52 | 90,125 | -0.39(-0.70%) |