Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.60 | 68.74 | 67.81 | 67.97 | 218,260 | -0.57(-0.83%) |
Jan 30, 2018 | 68.13 | 68.13 | 68.13 | 68.54 | 385,012 | +0.12(+0.18%) |
Jan 29, 2018 | 68.37 | 68.68 | 67.65 | 68.41 | 413,499 | -0.06(-0.09%) |
Jan 26, 2018 | 69.09 | 69.16 | 67.99 | 68.48 | 582,194 | -0.53(-0.76%) |
Jan 25, 2018 | 69.34 | 69.59 | 68.48 | 69.00 | 801,748 | -0.12(-0.17%) |
Jan 24, 2018 | 68.70 | 69.21 | 65.58 | 69.12 | 723,368 | +2.95(+4.46%) |
Jan 23, 2018 | 66.48 | 66.87 | 65.79 | 66.17 | 315,003 | -0.53(-0.79%) |
Jan 22, 2018 | 67.36 | 67.36 | 66.27 | 66.69 | 203,466 | -0.76(-1.12%) |
Jan 19, 2018 | 66.67 | 67.74 | 66.67 | 67.45 | 213,210 | +0.53(+0.79%) |
Jan 18, 2018 | 67.84 | 67.84 | 66.69 | 66.92 | 197,224 | -0.91(-1.34%) |
Jan 17, 2018 | 67.31 | 67.86 | 66.34 | 67.83 | 246,677 | +0.93(+1.39%) |
Jan 16, 2018 | 67.83 | 68.68 | 66.87 | 66.91 | 220,927 | -0.97(-1.43%) |
Jan 12, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.22(+0.33%) | |
Jan 11, 2018 | 66.39 | 67.89 | 66.14 | 67.66 | 200,115 | +1.39(+2.10%) |
Jan 10, 2018 | 66.95 | 65.04 | 66.26 | 209,646 | +1.22(+1.88%) | |
Jan 09, 2018 | 64.69 | 66.01 | 64.49 | 65.04 | 175,181 | +0.74(+1.15%) |
Jan 08, 2018 | 64.16 | 64.67 | 63.55 | 64.30 | 301,641 | +0.11(+0.17%) |
Jan 05, 2018 | 64.58 | 65.18 | 63.66 | 64.19 | 305,536 | -0.09(-0.14%) |
Jan 04, 2018 | 64.58 | 65.33 | 64.21 | 64.28 | 148,906 | +0.13(+0.21%) |
Jan 03, 2018 | 64.18 | 64.76 | 63.91 | 64.15 | 185,665 | -0.18(-0.28%) |
Jan 02, 2018 | 64.61 | 65.36 | 63.77 | 64.33 | 249,363 | +0.16(+0.25%) |
Dec 29, 2017 | 64.17 | 64.17 | 64.17 | 0 | -0.79(-1.22%) | |
Dec 28, 2017 | 65.49 | 65.49 | 64.77 | 64.96 | 116,104 | -0.20(-0.30%) |
Dec 27, 2017 | 65.87 | 65.87 | 65.03 | 65.16 | 161,870 | -0.87(-1.32%) |
Dec 26, 2017 | 66.46 | 66.53 | 65.56 | 66.03 | 134,247 | -0.43(-0.64%) |
Dec 22, 2017 | 66.90 | 67.65 | 65.83 | 66.46 | 187,612 | -0.52(-0.77%) |
Dec 21, 2017 | 66.37 | 67.03 | 65.56 | 66.98 | 261,413 | +0.98(+1.49%) |
Dec 20, 2017 | 66.87 | 66.87 | 65.25 | 66.00 | 192,607 | -0.52(-0.78%) |
Dec 19, 2017 | 66.80 | 67.48 | 64.84 | 66.51 | 201,196 | -0.17(-0.25%) |
Dec 18, 2017 | 66.34 | 67.30 | 66.00 | 66.68 | 182,470 | +0.90(+1.37%) |
Dec 15, 2017 | 64.01 | 66.78 | 63.36 | 65.78 | 879,086 | +1.80(+2.82%) |
Dec 14, 2017 | 64.74 | 65.27 | 63.65 | 63.98 | 246,004 | -0.54(-0.83%) |
Dec 13, 2017 | 65.10 | 65.85 | 64.25 | 64.52 | 165,782 | -0.48(-0.74%) |
Dec 12, 2017 | 65.10 | 65.62 | 64.53 | 65.00 | 253,541 | +0.27(+0.41%) |
Dec 11, 2017 | 65.52 | 66.05 | 64.46 | 64.73 | 179,445 | -0.63(-0.97%) |
Dec 08, 2017 | 66.89 | 66.89 | 65.08 | 65.36 | 208,720 | -1.05(-1.59%) |
Dec 07, 2017 | 66.12 | 66.78 | 65.76 | 66.42 | 230,428 | +0.30(+0.45%) |
Dec 06, 2017 | 66.39 | 67.11 | 65.36 | 66.12 | 240,902 | -0.48(-0.72%) |
Dec 05, 2017 | 67.37 | 67.73 | 66.53 | 66.60 | 455,338 | -0.49(-0.73%) |
Dec 04, 2017 | 67.37 | 68.33 | 66.98 | 67.09 | 276,802 | +1.02(+1.55%) |
Dec 01, 2017 | 66.89 | 68.25 | 64.16 | 66.06 | 386,024 | -0.75(-1.12%) |
Nov 30, 2017 | 69.09 | 69.09 | 66.70 | 66.81 | 281,524 | -1.64(-2.40%) |
Nov 29, 2017 | 66.30 | 68.60 | 64.82 | 68.46 | 338,414 | +2.32(+3.51%) |
Nov 28, 2017 | 63.81 | 66.20 | 62.48 | 66.14 | 200,062 | +2.57(+4.04%) |
Nov 27, 2017 | 63.84 | 64.56 | 63.57 | 63.57 | 234,280 | -0.34(-0.53%) |
Nov 24, 2017 | 64.53 | 64.53 | 63.51 | 63.90 | 178,877 | -0.37(-0.58%) |
Nov 22, 2017 | 64.47 | 65.07 | 62.87 | 64.28 | 136,831 | -0.42(-0.65%) |
Nov 21, 2017 | 64.79 | 64.86 | 64.12 | 64.69 | 205,814 | +0.37(+0.58%) |
Nov 20, 2017 | 63.70 | 64.40 | 63.22 | 64.32 | 228,428 | +0.71(+1.12%) |
Nov 17, 2017 | 63.11 | 64.02 | 62.74 | 63.61 | 228,047 | +0.18(+0.28%) |
Nov 16, 2017 | 63.38 | 63.90 | 62.89 | 63.43 | 212,442 | +0.15(+0.24%) |
Nov 15, 2017 | 62.58 | 63.68 | 61.89 | 63.28 | 311,659 | +0.18(+0.28%) |
Nov 14, 2017 | 62.57 | 63.56 | 62.34 | 63.10 | 161,726 | -0.06(-0.10%) |
Nov 13, 2017 | 61.52 | 63.39 | 61.12 | 63.17 | 146,269 | +1.21(+1.95%) |
Nov 10, 2017 | 62.19 | 64.29 | 61.73 | 61.96 | 133,577 | -0.23(-0.37%) |
Nov 09, 2017 | 62.14 | 62.68 | 61.28 | 62.19 | 154,503 | -0.35(-0.55%) |
Nov 08, 2017 | 62.66 | 63.18 | 61.66 | 62.53 | 227,993 | -0.51(-0.80%) |
Nov 07, 2017 | 64.58 | 64.58 | 62.54 | 63.04 | 337,435 | -1.57(-2.44%) |
Nov 06, 2017 | 64.73 | 65.10 | 64.26 | 64.61 | 129,720 | -0.17(-0.26%) |
Nov 03, 2017 | 64.66 | 65.27 | 64.53 | 64.78 | 209,285 | +0.12(+0.19%) |
Nov 02, 2017 | 64.45 | 65.06 | 64.09 | 64.66 | 301,501 | +0.12(+0.19%) |