Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.51 | 66.08 | 65.26 | 65.55 | 521,524 | +0.08(+0.12%) |
Jan 30, 2018 | 65.47 | 65.76 | 65.34 | 65.47 | 532,185 | -0.36(-0.55%) |
Jan 29, 2018 | 66.20 | 66.62 | 65.84 | 65.84 | 469,913 | -0.61(-0.91%) |
Jan 26, 2018 | 65.79 | 66.51 | 65.54 | 66.44 | 888,589 | +0.69(+1.06%) |
Jan 25, 2018 | 65.25 | 65.76 | 65.08 | 65.75 | 623,119 | +0.54(+0.82%) |
Jan 24, 2018 | 65.36 | 65.66 | 64.87 | 65.21 | 346,816 | +0.05(+0.07%) |
Jan 23, 2018 | 64.51 | 65.25 | 64.27 | 65.17 | 587,521 | +0.61(+0.95%) |
Jan 22, 2018 | 64.15 | 64.77 | 63.90 | 64.55 | 463,293 | +0.76(+1.19%) |
Jan 19, 2018 | 63.30 | 63.97 | 63.30 | 63.79 | 473,461 | +0.40(+0.63%) |
Jan 18, 2018 | 63.73 | 63.76 | 63.09 | 63.40 | 383,317 | -0.16(-0.25%) |
Jan 17, 2018 | 63.16 | 63.65 | 63.05 | 63.55 | 366,843 | +0.63(+1.00%) |
Jan 16, 2018 | 63.30 | 63.57 | 62.86 | 62.92 | 459,448 | -0.21(-0.34%) |
Jan 12, 2018 | 63.14 | 63.14 | 63.14 | 0 | +0.47(+0.76%) | |
Jan 11, 2018 | 62.26 | 62.80 | 61.24 | 62.66 | 414,508 | +0.65(+1.04%) |
Jan 10, 2018 | 62.01 | 505,497 | -0.09(-0.15%) | |||
Jan 09, 2018 | 62.17 | 62.50 | 61.85 | 62.11 | 810,593 | +0.29(+0.47%) |
Jan 08, 2018 | 61.75 | 61.95 | 61.28 | 61.82 | 534,350 | +0.02(+0.04%) |
Jan 05, 2018 | 61.93 | 61.93 | 61.49 | 61.79 | 189,198 | +0.14(+0.22%) |
Jan 04, 2018 | 61.87 | 62.43 | 61.64 | 61.66 | 463,768 | -0.08(-0.13%) |
Jan 03, 2018 | 61.43 | 61.84 | 61.33 | 61.74 | 466,757 | +0.18(+0.30%) |
Jan 02, 2018 | 62.85 | 63.08 | 61.37 | 61.55 | 623,573 | -1.02(-1.63%) |
Dec 29, 2017 | 62.57 | 62.57 | 62.57 | 0 | -0.30(-0.48%) | |
Dec 28, 2017 | 62.98 | 62.99 | 62.62 | 62.87 | 240,385 | +0.12(+0.18%) |
Dec 27, 2017 | 62.75 | 62.95 | 62.44 | 62.76 | 627,658 | +0.11(+0.17%) |
Dec 26, 2017 | 62.51 | 63.02 | 62.20 | 62.65 | 314,687 | +0.18(+0.29%) |
Dec 22, 2017 | 62.17 | 62.63 | 62.12 | 62.47 | 407,450 | +0.21(+0.33%) |
Dec 21, 2017 | 61.31 | 62.34 | 61.28 | 62.26 | 711,727 | +1.04(+1.70%) |
Dec 20, 2017 | 60.48 | 61.29 | 60.26 | 61.22 | 578,906 | +0.37(+0.61%) |
Dec 19, 2017 | 60.74 | 60.91 | 60.41 | 60.85 | 406,617 | +0.35(+0.57%) |
Dec 18, 2017 | 60.17 | 60.73 | 59.98 | 60.50 | 509,417 | +0.35(+0.58%) |
Dec 15, 2017 | 59.69 | 60.52 | 59.69 | 60.15 | 1,147,617 | +0.62(+1.05%) |
Dec 14, 2017 | 60.09 | 60.45 | 59.49 | 59.53 | 373,135 | -0.49(-0.82%) |
Dec 13, 2017 | 60.76 | 60.92 | 59.92 | 60.02 | 527,995 | -0.69(-1.13%) |
Dec 12, 2017 | 60.32 | 60.91 | 60.32 | 60.70 | 494,815 | +0.33(+0.54%) |
Dec 11, 2017 | 60.12 | 60.52 | 59.94 | 60.38 | 406,924 | -0.03(-0.06%) |
Dec 08, 2017 | 60.35 | 60.45 | 59.84 | 60.41 | 519,266 | +0.27(+0.44%) |
Dec 07, 2017 | 60.18 | 60.48 | 60.09 | 60.15 | 515,067 | -0.04(-0.07%) |
Dec 06, 2017 | 60.08 | 60.49 | 59.86 | 60.19 | 330,709 | -0.12(-0.20%) |
Dec 05, 2017 | 61.19 | 61.19 | 60.24 | 60.31 | 413,424 | -0.70(-1.14%) |
Dec 04, 2017 | 61.40 | 61.40 | 60.78 | 61.00 | 437,815 | +0.00(+0.00%) |
Dec 01, 2017 | 60.80 | 61.07 | 59.78 | 61.00 | 454,694 | +0.44(+0.72%) |
Nov 30, 2017 | 60.86 | 61.08 | 60.04 | 60.57 | 1,357,600 | -0.12(-0.20%) |
Nov 29, 2017 | 60.26 | 61.37 | 60.26 | 60.69 | 465,505 | +0.62(+1.04%) |
Nov 28, 2017 | 59.18 | 60.23 | 59.04 | 60.06 | 697,876 | +0.86(+1.45%) |
Nov 27, 2017 | 58.78 | 59.74 | 58.78 | 59.21 | 736,316 | +0.65(+1.10%) |
Nov 24, 2017 | 58.92 | 59.21 | 58.50 | 58.56 | 177,914 | -0.32(-0.54%) |
Nov 22, 2017 | 59.08 | 59.25 | 58.81 | 58.88 | 684,910 | -0.20(-0.33%) |
Nov 21, 2017 | 59.23 | 59.60 | 58.98 | 59.07 | 712,308 | -0.04(-0.07%) |
Nov 20, 2017 | 58.88 | 59.16 | 58.76 | 59.11 | 730,278 | +0.34(+0.58%) |
Nov 17, 2017 | 58.75 | 58.96 | 58.68 | 58.77 | 460,432 | -0.13(-0.22%) |
Nov 16, 2017 | 60.58 | 60.58 | 58.87 | 58.90 | 745,622 | -1.30(-2.16%) |
Nov 15, 2017 | 59.63 | 60.39 | 59.61 | 60.20 | 491,262 | +0.19(+0.31%) |
Nov 14, 2017 | 59.76 | 60.15 | 59.66 | 60.02 | 504,521 | +0.04(+0.07%) |
Nov 13, 2017 | 59.52 | 60.30 | 59.51 | 59.98 | 750,750 | +0.23(+0.38%) |
Nov 10, 2017 | 59.34 | 59.92 | 59.29 | 59.75 | 453,145 | +0.15(+0.26%) |
Nov 09, 2017 | 58.91 | 59.71 | 58.90 | 59.60 | 582,796 | +0.48(+0.81%) |
Nov 08, 2017 | 59.29 | 59.51 | 59.03 | 59.12 | 580,293 | -0.24(-0.41%) |
Nov 07, 2017 | 58.93 | 59.61 | 58.83 | 59.36 | 1,286,408 | +0.55(+0.93%) |
Nov 06, 2017 | 58.23 | 58.87 | 58.12 | 58.81 | 1,114,141 | +0.68(+1.18%) |
Nov 03, 2017 | 57.93 | 58.16 | 57.68 | 58.13 | 1,005,595 | -0.14(-0.23%) |
Nov 02, 2017 | 57.87 | 58.88 | 57.84 | 58.26 | 999,254 | +0.67(+1.17%) |