Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.32 | 63.98 | 62.32 | 63.35 | 4,510 | -0.44(-0.69%) |
Jan 30, 2018 | 63.40 | 63.91 | 63.40 | 63.79 | 3,786 | -0.82(-1.28%) |
Jan 29, 2018 | 65.20 | 65.20 | 64.50 | 64.61 | 3,504 | -0.34(-0.53%) |
Jan 26, 2018 | 64.10 | 64.96 | 64.10 | 64.96 | 19,583 | +0.87(+1.36%) |
Jan 25, 2018 | 64.25 | 64.25 | 64.02 | 64.09 | 3,754 | -0.78(-1.21%) |
Jan 24, 2018 | 64.70 | 65.12 | 64.70 | 64.88 | 4,554 | +0.14(+0.21%) |
Jan 23, 2018 | 64.25 | 64.75 | 64.25 | 64.74 | 6,634 | -1.01(-1.54%) |
Jan 22, 2018 | 64.00 | 65.80 | 64.00 | 65.75 | 3,788 | +2.98(+4.75%) |
Jan 19, 2018 | 63.07 | 63.07 | 62.31 | 62.77 | 6,288 | +0.48(+0.77%) |
Jan 18, 2018 | 61.59 | 62.44 | 61.59 | 62.29 | 7,881 | -0.21(-0.34%) |
Jan 17, 2018 | 61.74 | 62.75 | 61.74 | 62.50 | 5,608 | +0.10(+0.16%) |
Jan 16, 2018 | 62.90 | 62.90 | 61.70 | 62.40 | 8,698 | -0.05(-0.08%) |
Jan 12, 2018 | 62.45 | 62.45 | 62.45 | 0 | +1.12(+1.83%) | |
Jan 11, 2018 | 61.99 | 61.99 | 61.23 | 61.33 | 8,628 | +0.31(+0.51%) |
Jan 10, 2018 | 60.92 | 61.75 | 60.79 | 61.02 | 13,477 | -1.57(-2.51%) |
Jan 09, 2018 | 62.70 | 62.70 | 62.03 | 62.59 | 9,647 | +1.52(+2.49%) |
Jan 08, 2018 | 60.36 | 61.07 | 60.36 | 61.07 | 14,247 | +0.81(+1.34%) |
Jan 05, 2018 | 60.50 | 60.50 | 60.20 | 60.26 | 6,065 | -0.46(-0.76%) |
Jan 04, 2018 | 60.20 | 61.12 | 60.20 | 60.72 | 22,399 | -0.12(-0.19%) |
Jan 03, 2018 | 61.08 | 61.10 | 60.56 | 60.84 | 5,421 | -0.06(-0.11%) |
Jan 02, 2018 | 60.59 | 61.10 | 60.59 | 60.90 | 6,622 | +0.16(+0.27%) |
Dec 29, 2017 | 60.73 | 60.73 | 60.73 | 0 | -0.34(-0.56%) | |
Dec 28, 2017 | 61.00 | 61.13 | 60.95 | 61.08 | 6,481 | +0.33(+0.54%) |
Dec 27, 2017 | 60.04 | 61.00 | 60.04 | 60.74 | 9,665 | -0.26(-0.42%) |
Dec 26, 2017 | 61.07 | 61.12 | 61.00 | 61.00 | 4,403 | -0.24(-0.39%) |
Dec 22, 2017 | 61.32 | 61.41 | 61.00 | 61.24 | 6,580 | -0.08(-0.13%) |
Dec 21, 2017 | 60.97 | 61.34 | 60.84 | 61.32 | 5,552 | +0.12(+0.19%) |
Dec 20, 2017 | 61.10 | 61.26 | 60.77 | 61.20 | 7,213 | -0.87(-1.40%) |
Dec 19, 2017 | 62.50 | 62.50 | 61.80 | 62.07 | 12,685 | -0.74(-1.19%) |
Dec 18, 2017 | 63.36 | 63.36 | 62.75 | 62.81 | 7,926 | -0.98(-1.54%) |
Dec 15, 2017 | 62.50 | 63.80 | 62.50 | 63.80 | 90,329 | +1.38(+2.21%) |
Dec 14, 2017 | 62.06 | 62.58 | 62.06 | 62.42 | 3,821 | -0.73(-1.16%) |
Dec 13, 2017 | 62.60 | 63.25 | 62.60 | 63.15 | 5,009 | -0.11(-0.17%) |
Dec 12, 2017 | 63.24 | 63.32 | 62.66 | 63.26 | 6,683 | -0.09(-0.13%) |
Dec 11, 2017 | 62.79 | 63.48 | 62.79 | 63.34 | 13,884 | +1.15(+1.85%) |
Dec 08, 2017 | 62.00 | 62.39 | 62.00 | 62.20 | 3,860 | +0.19(+0.30%) |
Dec 07, 2017 | 62.38 | 62.38 | 62.01 | 62.01 | 5,019 | -1.58(-2.48%) |
Dec 06, 2017 | 63.52 | 63.77 | 63.50 | 63.59 | 4,851 | -0.06(-0.10%) |
Dec 05, 2017 | 63.52 | 63.79 | 63.52 | 63.65 | 8,057 | +0.02(+0.03%) |
Dec 04, 2017 | 63.52 | 63.75 | 63.26 | 63.63 | 3,095 | +0.05(+0.09%) |
Dec 01, 2017 | 64.64 | 64.64 | 63.01 | 63.58 | 6,372 | +0.69(+1.09%) |
Nov 30, 2017 | 63.00 | 63.56 | 62.71 | 62.89 | 4,437 | -1.22(-1.90%) |
Nov 29, 2017 | 64.50 | 64.50 | 64.10 | 64.11 | 9,157 | -1.05(-1.61%) |
Nov 28, 2017 | 64.76 | 65.16 | 64.64 | 65.16 | 3,481 | +0.30(+0.46%) |
Nov 27, 2017 | 65.06 | 65.06 | 64.62 | 64.86 | 2,459 | -0.31(-0.48%) |
Nov 24, 2017 | 64.56 | 65.17 | 64.56 | 65.17 | 1,623 | +0.47(+0.73%) |
Nov 22, 2017 | 64.50 | 64.89 | 64.50 | 64.70 | 2,926 | -1.30(-1.96%) |
Nov 21, 2017 | 65.70 | 66.13 | 65.28 | 66.00 | 5,689 | +0.75(+1.15%) |
Nov 20, 2017 | 65.34 | 65.34 | 64.86 | 65.25 | 3,089 | +0.15(+0.23%) |
Nov 17, 2017 | 65.23 | 65.23 | 65.10 | 65.10 | 3,982 | -0.23(-0.35%) |
Nov 16, 2017 | 65.26 | 65.33 | 65.20 | 65.33 | 4,415 | -0.14(-0.21%) |
Nov 15, 2017 | 65.38 | 65.50 | 65.33 | 65.47 | 4,219 | -1.22(-1.83%) |
Nov 14, 2017 | 66.15 | 67.36 | 66.15 | 66.69 | 8,312 | -0.23(-0.34%) |
Nov 13, 2017 | 66.12 | 67.93 | 66.12 | 66.92 | 3,902 | -0.06(-0.10%) |
Nov 10, 2017 | 66.60 | 67.28 | 66.60 | 66.98 | 1,762 | +0.89(+1.35%) |
Nov 09, 2017 | 66.00 | 66.09 | 65.70 | 66.09 | 3,308 | -2.15(-3.15%) |
Nov 08, 2017 | 67.61 | 68.50 | 67.60 | 68.24 | 28,908 | +1.61(+2.42%) |
Nov 07, 2017 | 66.50 | 66.62 | 66.50 | 66.62 | 1,777 | +0.97(+1.49%) |
Nov 06, 2017 | 65.13 | 65.70 | 65.13 | 65.65 | 15,015 | +1.16(+1.79%) |
Nov 03, 2017 | 64.42 | 64.69 | 64.42 | 64.50 | 4,139 | +0.92(+1.44%) |
Nov 02, 2017 | 63.27 | 63.80 | 63.27 | 63.58 | 5,749 | -0.48(-0.75%) |