Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.34 | 65.49 | 65.34 | 65.49 | 12,993 | +0.07(+0.10%) |
Jan 30, 2018 | 65.24 | 65.47 | 65.12 | 65.42 | 7,887 | +0.14(+0.21%) |
Jan 29, 2018 | 65.54 | 65.61 | 65.11 | 65.28 | 57,775 | -0.38(-0.58%) |
Jan 26, 2018 | 65.36 | 65.79 | 65.27 | 65.67 | 7,109 | +0.70(+1.08%) |
Jan 25, 2018 | 65.08 | 65.08 | 64.82 | 64.97 | 12,361 | +0.02(+0.03%) |
Jan 24, 2018 | 65.36 | 65.36 | 64.86 | 64.95 | 5,175 | -0.40(-0.62%) |
Jan 23, 2018 | 65.08 | 65.43 | 65.08 | 65.35 | 5,176 | -0.29(-0.44%) |
Jan 22, 2018 | 65.38 | 65.64 | 64.84 | 65.64 | 53,940 | +0.35(+0.53%) |
Jan 19, 2018 | 64.93 | 65.42 | 64.69 | 65.29 | 8,379 | +0.16(+0.25%) |
Jan 18, 2018 | 65.43 | 65.44 | 65.13 | 65.13 | 2,420 | -0.38(-0.58%) |
Jan 17, 2018 | 65.64 | 65.65 | 65.45 | 65.51 | 11,038 | +0.21(+0.33%) |
Jan 16, 2018 | 66.33 | 67.26 | 65.00 | 65.30 | 70,051 | -0.74(-1.12%) |
Jan 12, 2018 | 66.04 | 66.04 | 66.04 | 0 | +0.62(+0.94%) | |
Jan 11, 2018 | 64.65 | 65.62 | 64.65 | 65.42 | 59,946 | +0.90(+1.39%) |
Jan 10, 2018 | 65.35 | 64.41 | 64.53 | 8,563 | -0.82(-1.26%) | |
Jan 09, 2018 | 66.04 | 66.04 | 65.12 | 65.35 | 57,667 | -0.45(-0.69%) |
Jan 08, 2018 | 65.39 | 66.01 | 65.01 | 65.80 | 17,063 | +0.61(+0.93%) |
Jan 05, 2018 | 65.13 | 65.20 | 64.98 | 65.20 | 8,919 | +0.14(+0.21%) |
Jan 04, 2018 | 64.70 | 65.15 | 64.68 | 65.06 | 786,179 | +0.37(+0.58%) |
Jan 03, 2018 | 64.53 | 64.76 | 64.41 | 64.69 | 6,987 | +0.05(+0.07%) |
Jan 02, 2018 | 64.14 | 64.64 | 64.14 | 64.64 | 21,697 | +0.81(+1.27%) |
Dec 29, 2017 | 63.83 | 63.83 | 63.83 | 0 | -0.63(-0.97%) | |
Dec 28, 2017 | 64.68 | 64.68 | 64.32 | 64.45 | 11,943 | +0.07(+0.11%) |
Dec 27, 2017 | 64.68 | 64.70 | 64.35 | 64.38 | 5,243 | +0.10(+0.16%) |
Dec 26, 2017 | 64.27 | 64.60 | 64.19 | 64.27 | 5,307 | -0.29(-0.45%) |
Dec 22, 2017 | 64.64 | 64.70 | 64.56 | 64.56 | 3,853 | -0.41(-0.64%) |
Dec 21, 2017 | 65.11 | 65.11 | 64.98 | 64.98 | 3,431 | +0.21(+0.32%) |
Dec 20, 2017 | 64.88 | 64.95 | 64.74 | 64.77 | 9,027 | -0.02(-0.02%) |
Dec 19, 2017 | 65.01 | 65.35 | 64.65 | 64.79 | 4,628 | -0.16(-0.25%) |
Dec 18, 2017 | 64.93 | 65.28 | 64.91 | 64.95 | 38,802 | +0.79(+1.23%) |
Dec 15, 2017 | 64.09 | 64.67 | 64.09 | 64.16 | 7,632 | -0.05(-0.07%) |
Dec 14, 2017 | 64.72 | 64.86 | 64.21 | 64.21 | 2,428 | -0.91(-1.40%) |
Dec 13, 2017 | 64.92 | 65.31 | 64.92 | 65.12 | 4,725 | +0.80(+1.25%) |
Dec 12, 2017 | 65.41 | 65.41 | 64.19 | 64.31 | 6,335 | -0.02(-0.02%) |
Dec 11, 2017 | 63.81 | 64.33 | 63.81 | 64.33 | 17,808 | +0.74(+1.17%) |
Dec 08, 2017 | 63.60 | 63.76 | 63.59 | 63.59 | 3,795 | +0.54(+0.85%) |
Dec 07, 2017 | 63.02 | 63.21 | 62.86 | 63.05 | 2,358 | +0.25(+0.40%) |
Dec 06, 2017 | 63.59 | 63.59 | 62.80 | 62.80 | 26,103 | -0.94(-1.48%) |
Dec 05, 2017 | 64.55 | 64.65 | 63.74 | 63.74 | 7,227 | -0.70(-1.08%) |
Dec 04, 2017 | 65.12 | 64.32 | 64.44 | 9,791 | -0.68(-1.04%) | |
Dec 01, 2017 | 65.34 | 65.35 | 64.09 | 65.12 | 6,858 | -0.24(-0.37%) |
Nov 30, 2017 | 65.53 | 65.62 | 65.36 | 65.36 | 11,271 | +0.11(+0.17%) |
Nov 29, 2017 | 65.34 | 65.34 | 64.89 | 65.25 | 3,031 | -0.04(-0.06%) |
Nov 28, 2017 | 64.92 | 65.28 | 64.84 | 65.28 | 1,913 | +0.52(+0.80%) |
Nov 27, 2017 | 64.85 | 64.85 | 64.55 | 64.77 | 3,804 | +0.15(+0.23%) |
Nov 24, 2017 | 64.18 | 64.62 | 64.18 | 64.62 | 6,098 | +0.13(+0.20%) |
Nov 22, 2017 | 64.25 | 64.65 | 64.25 | 64.49 | 17,327 | +0.59(+0.93%) |
Nov 21, 2017 | 63.45 | 64.27 | 63.45 | 63.90 | 8,681 | +0.44(+0.70%) |
Nov 20, 2017 | 62.82 | 63.48 | 62.82 | 63.45 | 6,352 | +0.62(+0.98%) |
Nov 17, 2017 | 63.01 | 63.01 | 62.71 | 62.84 | 26,802 | +0.47(+0.76%) |
Nov 16, 2017 | 61.86 | 62.44 | 61.86 | 62.37 | 14,607 | +1.30(+2.12%) |
Nov 15, 2017 | 60.47 | 61.07 | 60.47 | 61.07 | 14,398 | +0.46(+0.76%) |
Nov 14, 2017 | 61.02 | 61.02 | 60.61 | 60.61 | 1,504 | -0.42(-0.69%) |
Nov 13, 2017 | 60.90 | 61.03 | 60.65 | 61.03 | 32,295 | +0.16(+0.26%) |
Nov 10, 2017 | 60.67 | 61.10 | 60.67 | 60.87 | 17,352 | +0.32(+0.52%) |
Nov 09, 2017 | 60.82 | 60.91 | 60.34 | 60.56 | 9,466 | -1.16(-1.88%) |
Nov 08, 2017 | 61.09 | 61.72 | 60.80 | 61.72 | 90,278 | +0.60(+0.99%) |
Nov 07, 2017 | 61.25 | 61.37 | 61.06 | 61.11 | 4,400 | -0.39(-0.63%) |
Nov 06, 2017 | 61.31 | 61.55 | 61.07 | 61.50 | 9,313 | +0.19(+0.32%) |
Nov 03, 2017 | 61.87 | 61.87 | 61.31 | 61.31 | 4,081 | -0.37(-0.60%) |
Nov 02, 2017 | 63.15 | 63.15 | 61.55 | 61.68 | 3,458 | -1.72(-2.72%) |