Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.10 | 66.70 | 64.75 | 64.95 | 321,467 | -0.90(-1.37%) |
Jan 30, 2018 | 65.85 | 65.85 | 65.40 | 65.85 | 395,599 | -0.15(-0.23%) |
Jan 29, 2018 | 65.80 | 66.38 | 65.30 | 66.00 | 503,606 | +0.15(+0.23%) |
Jan 26, 2018 | 67.30 | 67.45 | 65.30 | 65.85 | 644,323 | -0.85(-1.27%) |
Jan 25, 2018 | 66.75 | 67.65 | 65.90 | 66.70 | 836,778 | +0.80(+1.21%) |
Jan 24, 2018 | 66.55 | 66.90 | 65.75 | 65.90 | 978,829 | -0.45(-0.68%) |
Jan 23, 2018 | 66.30 | 67.80 | 65.50 | 66.35 | 956,839 | -0.55(-0.82%) |
Jan 22, 2018 | 65.55 | 68.39 | 65.55 | 66.90 | 1,934,737 | +1.15(+1.75%) |
Jan 19, 2018 | 68.20 | 69.00 | 65.61 | 65.75 | 1,981,764 | +0.65(+1.00%) |
Jan 18, 2018 | 64.00 | 65.55 | 63.25 | 65.10 | 1,913,365 | +0.80(+1.24%) |
Jan 17, 2018 | 65.20 | 65.20 | 64.05 | 64.30 | 660,083 | -0.45(-0.69%) |
Jan 16, 2018 | 66.45 | 66.80 | 64.65 | 64.75 | 470,134 | -1.55(-2.34%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.35(+2.08%) | |
Jan 11, 2018 | 63.30 | 65.30 | 62.86 | 64.95 | 458,738 | +1.80(+2.85%) |
Jan 10, 2018 | 65.40 | 65.90 | 62.90 | 63.15 | 432,918 | -2.70(-4.10%) |
Jan 09, 2018 | 64.70 | 66.10 | 64.00 | 65.85 | 483,853 | +1.10(+1.70%) |
Jan 08, 2018 | 64.45 | 65.50 | 63.40 | 64.75 | 586,065 | +0.05(+0.08%) |
Jan 05, 2018 | 65.20 | 65.55 | 64.60 | 64.70 | 308,178 | -0.30(-0.46%) |
Jan 04, 2018 | 64.85 | 65.55 | 64.50 | 65.00 | 314,447 | +0.00(+0.00%) |
Jan 03, 2018 | 65.00 | 65.50 | 64.80 | 65.00 | 324,031 | +0.00(+0.00%) |
Jan 02, 2018 | 64.80 | 66.15 | 64.65 | 65.00 | 387,397 | +0.30(+0.46%) |
Dec 29, 2017 | 64.70 | 64.70 | 64.70 | 0 | +0.20(+0.31%) | |
Dec 28, 2017 | 64.80 | 65.90 | 64.40 | 64.50 | 562,345 | +0.10(+0.16%) |
Dec 27, 2017 | 64.50 | 64.75 | 63.80 | 64.40 | 348,316 | +0.00(+0.00%) |
Dec 26, 2017 | 64.05 | 64.40 | 63.20 | 64.40 | 171,892 | +0.25(+0.39%) |
Dec 22, 2017 | 64.45 | 64.50 | 63.85 | 64.15 | 158,359 | -0.25(-0.39%) |
Dec 21, 2017 | 64.60 | 64.65 | 63.85 | 64.40 | 251,994 | +0.00(+0.00%) |
Dec 20, 2017 | 63.90 | 64.70 | 63.20 | 64.40 | 247,033 | +0.80(+1.26%) |
Dec 19, 2017 | 64.05 | 64.50 | 63.05 | 63.60 | 414,517 | -0.45(-0.70%) |
Dec 18, 2017 | 63.40 | 64.60 | 62.95 | 64.05 | 510,432 | +1.30(+2.07%) |
Dec 15, 2017 | 62.20 | 63.27 | 62.20 | 62.75 | 342,110 | +0.70(+1.13%) |
Dec 14, 2017 | 61.75 | 62.35 | 61.25 | 62.05 | 299,021 | +0.35(+0.57%) |
Dec 13, 2017 | 60.75 | 62.05 | 60.75 | 61.70 | 266,206 | +1.40(+2.32%) |
Dec 12, 2017 | 61.85 | 61.85 | 60.25 | 60.30 | 333,230 | -1.75(-2.82%) |
Dec 11, 2017 | 61.95 | 62.90 | 61.65 | 62.05 | 826,050 | +0.40(+0.65%) |
Dec 08, 2017 | 61.90 | 63.20 | 61.20 | 61.65 | 564,416 | +0.25(+0.41%) |
Dec 07, 2017 | 61.65 | 62.05 | 60.30 | 61.40 | 1,070,814 | +2.05(+3.45%) |
Dec 06, 2017 | 58.00 | 59.75 | 57.25 | 59.35 | 689,321 | +1.10(+1.89%) |
Dec 05, 2017 | 58.85 | 59.35 | 58.05 | 58.25 | 454,119 | -1.00(-1.69%) |
Dec 04, 2017 | 61.50 | 62.00 | 58.98 | 59.25 | 669,044 | -1.65(-2.71%) |
Dec 01, 2017 | 59.65 | 61.35 | 58.40 | 60.90 | 826,413 | +1.80(+3.05%) |
Nov 30, 2017 | 57.60 | 59.85 | 57.30 | 59.10 | 757,840 | +1.60(+2.78%) |
Nov 29, 2017 | 58.10 | 59.10 | 56.45 | 57.50 | 704,807 | -1.10(-1.88%) |
Nov 28, 2017 | 58.50 | 59.85 | 57.35 | 58.60 | 856,835 | +0.75(+1.30%) |
Nov 27, 2017 | 58.00 | 58.50 | 57.60 | 57.85 | 772,847 | -0.45(-0.77%) |
Nov 24, 2017 | 57.25 | 58.60 | 57.00 | 58.30 | 340,029 | +1.20(+2.10%) |
Nov 22, 2017 | 57.38 | 58.15 | 55.80 | 57.10 | 1,027,913 | +0.60(+1.06%) |
Nov 21, 2017 | 55.40 | 58.35 | 55.25 | 56.50 | 3,201,300 | +5.45(+10.68%) |
Nov 20, 2017 | 50.00 | 51.30 | 48.60 | 51.05 | 723,026 | +1.00(+2.00%) |
Nov 17, 2017 | 49.55 | 50.15 | 49.30 | 50.05 | 537,855 | +0.50(+1.01%) |
Nov 16, 2017 | 48.85 | 49.60 | 48.68 | 49.55 | 390,454 | +0.90(+1.85%) |
Nov 15, 2017 | 48.45 | 48.95 | 47.90 | 48.65 | 534,851 | -0.15(-0.31%) |
Nov 14, 2017 | 48.65 | 49.15 | 48.30 | 48.80 | 643,144 | -0.30(-0.61%) |
Nov 13, 2017 | 48.70 | 49.23 | 48.50 | 49.10 | 478,008 | +0.00(+0.00%) |
Nov 10, 2017 | 49.15 | 49.45 | 48.90 | 49.10 | 462,098 | -0.05(-0.10%) |
Nov 09, 2017 | 49.85 | 49.90 | 48.50 | 49.15 | 973,491 | -0.95(-1.90%) |
Nov 08, 2017 | 46.10 | 50.10 | 45.80 | 50.10 | 2,929,529 | +3.90(+8.44%) |
Nov 07, 2017 | 46.00 | 46.45 | 45.65 | 46.20 | 941,955 | +0.20(+0.43%) |
Nov 06, 2017 | 44.15 | 46.35 | 44.09 | 46.00 | 1,411,008 | +1.60(+3.60%) |
Nov 03, 2017 | 44.20 | 44.70 | 43.55 | 44.40 | 858,957 | +0.35(+0.79%) |
Nov 02, 2017 | 45.70 | 45.75 | 43.85 | 44.05 | 1,184,531 | -1.75(-3.82%) |