Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.68 | 68.81 | 67.88 | 68.04 | 218,017 | -0.57(-0.83%) |
Jan 30, 2018 | 68.20 | 68.20 | 68.20 | 68.62 | 384,584 | +0.12(+0.18%) |
Jan 29, 2018 | 68.45 | 68.76 | 67.72 | 68.49 | 413,040 | -0.06(-0.09%) |
Jan 26, 2018 | 69.17 | 69.24 | 68.06 | 68.55 | 581,547 | -0.53(-0.76%) |
Jan 25, 2018 | 69.42 | 69.67 | 68.55 | 69.08 | 800,856 | -0.12(-0.17%) |
Jan 24, 2018 | 68.78 | 69.29 | 65.65 | 69.20 | 722,564 | +2.96(+4.46%) |
Jan 23, 2018 | 66.55 | 66.95 | 65.86 | 66.24 | 314,652 | -0.53(-0.79%) |
Jan 22, 2018 | 67.44 | 67.44 | 66.35 | 66.77 | 203,240 | -0.76(-1.12%) |
Jan 19, 2018 | 66.74 | 67.82 | 66.74 | 67.53 | 212,973 | +0.53(+0.79%) |
Jan 18, 2018 | 67.92 | 67.92 | 66.77 | 67.00 | 197,005 | -0.91(-1.34%) |
Jan 17, 2018 | 67.38 | 67.94 | 66.41 | 67.91 | 246,402 | +0.93(+1.39%) |
Jan 16, 2018 | 67.90 | 68.76 | 66.95 | 66.98 | 220,682 | -0.97(-1.43%) |
Jan 12, 2018 | 67.95 | 67.95 | 67.95 | 0 | +0.22(+0.33%) | |
Jan 11, 2018 | 66.46 | 67.96 | 66.21 | 67.73 | 199,892 | +1.39(+2.10%) |
Jan 10, 2018 | 67.03 | 65.11 | 66.34 | 209,413 | +1.22(+1.88%) | |
Jan 09, 2018 | 64.76 | 66.09 | 64.56 | 65.11 | 174,986 | +0.74(+1.15%) |
Jan 08, 2018 | 64.23 | 64.74 | 63.62 | 64.37 | 301,306 | +0.11(+0.17%) |
Jan 05, 2018 | 64.65 | 65.25 | 63.73 | 64.27 | 305,196 | -0.09(-0.14%) |
Jan 04, 2018 | 64.65 | 65.40 | 64.28 | 64.36 | 148,740 | +0.13(+0.21%) |
Jan 03, 2018 | 64.25 | 64.83 | 63.98 | 64.22 | 185,459 | -0.18(-0.28%) |
Jan 02, 2018 | 64.69 | 65.44 | 63.84 | 64.40 | 249,086 | +0.16(+0.25%) |
Dec 29, 2017 | 64.24 | 64.24 | 64.24 | 0 | -0.80(-1.22%) | |
Dec 28, 2017 | 65.56 | 65.56 | 64.85 | 65.03 | 115,975 | -0.20(-0.30%) |
Dec 27, 2017 | 65.95 | 65.95 | 65.11 | 65.23 | 161,691 | -0.88(-1.32%) |
Dec 26, 2017 | 66.53 | 66.61 | 65.63 | 66.11 | 134,098 | -0.43(-0.64%) |
Dec 22, 2017 | 66.97 | 67.72 | 65.90 | 66.53 | 187,404 | -0.52(-0.77%) |
Dec 21, 2017 | 66.45 | 67.11 | 65.64 | 67.05 | 261,122 | +0.98(+1.49%) |
Dec 20, 2017 | 66.95 | 66.95 | 65.32 | 66.07 | 192,392 | -0.52(-0.78%) |
Dec 19, 2017 | 66.87 | 67.55 | 64.91 | 66.59 | 200,973 | -0.17(-0.25%) |
Dec 18, 2017 | 66.41 | 67.37 | 66.07 | 66.76 | 182,267 | +0.90(+1.37%) |
Dec 15, 2017 | 64.08 | 66.86 | 63.44 | 65.86 | 878,108 | +1.80(+2.82%) |
Dec 14, 2017 | 64.81 | 65.35 | 63.72 | 64.05 | 245,731 | -0.54(-0.83%) |
Dec 13, 2017 | 65.17 | 65.93 | 64.32 | 64.59 | 165,598 | -0.48(-0.74%) |
Dec 12, 2017 | 65.17 | 65.70 | 64.61 | 65.07 | 253,259 | +0.27(+0.41%) |
Dec 11, 2017 | 65.59 | 66.13 | 64.53 | 64.80 | 179,245 | -0.63(-0.97%) |
Dec 08, 2017 | 66.96 | 66.96 | 65.15 | 65.44 | 208,488 | -1.05(-1.59%) |
Dec 07, 2017 | 66.20 | 66.85 | 65.83 | 66.49 | 230,172 | +0.30(+0.45%) |
Dec 06, 2017 | 66.47 | 67.18 | 65.43 | 66.19 | 240,634 | -0.48(-0.72%) |
Dec 05, 2017 | 67.45 | 67.80 | 66.60 | 66.67 | 454,832 | -0.49(-0.73%) |
Dec 04, 2017 | 67.45 | 68.41 | 67.05 | 67.16 | 276,494 | +1.02(+1.55%) |
Dec 01, 2017 | 66.97 | 68.33 | 64.24 | 66.14 | 385,595 | -0.75(-1.12%) |
Nov 30, 2017 | 69.16 | 69.16 | 66.77 | 66.89 | 281,210 | -1.65(-2.40%) |
Nov 29, 2017 | 66.38 | 68.67 | 64.89 | 68.53 | 338,038 | +2.32(+3.51%) |
Nov 28, 2017 | 63.88 | 66.27 | 62.55 | 66.21 | 199,840 | +2.57(+4.04%) |
Nov 27, 2017 | 63.91 | 64.63 | 63.64 | 63.64 | 234,020 | -0.34(-0.53%) |
Nov 24, 2017 | 64.60 | 64.60 | 63.58 | 63.98 | 178,678 | -0.37(-0.58%) |
Nov 22, 2017 | 64.54 | 65.14 | 62.94 | 64.35 | 136,679 | -0.42(-0.65%) |
Nov 21, 2017 | 64.86 | 64.93 | 64.19 | 64.77 | 205,585 | +0.37(+0.58%) |
Nov 20, 2017 | 63.77 | 64.47 | 63.29 | 64.39 | 228,174 | +0.71(+1.12%) |
Nov 17, 2017 | 63.18 | 64.09 | 62.81 | 63.68 | 227,793 | +0.18(+0.28%) |
Nov 16, 2017 | 63.45 | 63.97 | 62.96 | 63.50 | 212,206 | +0.15(+0.24%) |
Nov 15, 2017 | 62.65 | 63.75 | 61.96 | 63.35 | 311,313 | +0.18(+0.28%) |
Nov 14, 2017 | 62.64 | 63.63 | 62.41 | 63.17 | 161,547 | -0.06(-0.10%) |
Nov 13, 2017 | 61.59 | 63.46 | 61.19 | 63.24 | 146,107 | +1.21(+1.95%) |
Nov 10, 2017 | 62.26 | 64.36 | 61.80 | 62.03 | 133,429 | -0.23(-0.37%) |
Nov 09, 2017 | 62.21 | 62.75 | 61.35 | 62.26 | 154,331 | -0.35(-0.55%) |
Nov 08, 2017 | 62.73 | 63.25 | 61.73 | 62.60 | 227,739 | -0.51(-0.80%) |
Nov 07, 2017 | 64.65 | 64.65 | 62.61 | 63.11 | 337,059 | -1.58(-2.43%) |
Nov 06, 2017 | 64.80 | 65.18 | 64.33 | 64.69 | 129,576 | -0.17(-0.26%) |
Nov 03, 2017 | 64.73 | 65.35 | 64.60 | 64.86 | 209,052 | +0.12(+0.19%) |
Nov 02, 2017 | 64.52 | 65.14 | 64.16 | 64.73 | 301,166 | +0.12(+0.19%) |