Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.79 | 68.17 | 66.12 | 66.15 | 180,320 | -1.26(-1.87%) |
Jan 30, 2018 | 67.46 | 67.46 | 67.31 | 67.41 | 217,800 | -0.65(-0.95%) |
Jan 29, 2018 | 67.98 | 68.62 | 67.58 | 68.06 | 174,177 | -0.39(-0.56%) |
Jan 26, 2018 | 67.75 | 68.45 | 67.43 | 68.44 | 191,460 | +0.81(+1.20%) |
Jan 25, 2018 | 68.42 | 68.42 | 67.28 | 67.63 | 143,363 | -0.53(-0.77%) |
Jan 24, 2018 | 70.38 | 70.46 | 67.77 | 68.16 | 251,821 | -2.09(-2.97%) |
Jan 23, 2018 | 70.35 | 71.69 | 68.80 | 70.25 | 434,737 | -1.67(-2.32%) |
Jan 22, 2018 | 71.91 | 71.93 | 71.09 | 71.92 | 245,172 | -0.12(-0.17%) |
Jan 19, 2018 | 69.69 | 72.08 | 69.61 | 72.04 | 266,830 | +2.35(+3.38%) |
Jan 18, 2018 | 70.08 | 70.61 | 69.38 | 69.69 | 235,337 | -0.60(-0.86%) |
Jan 17, 2018 | 71.63 | 71.63 | 69.77 | 70.29 | 229,852 | -0.99(-1.39%) |
Jan 16, 2018 | 69.41 | 72.19 | 69.17 | 71.28 | 552,520 | +3.42(+5.03%) |
Jan 12, 2018 | 67.86 | 67.86 | 67.86 | 0 | +1.93(+2.93%) | |
Jan 11, 2018 | 64.81 | 65.94 | 64.51 | 65.93 | 188,342 | +1.26(+1.95%) |
Jan 10, 2018 | 65.41 | 65.74 | 64.55 | 64.67 | 140,803 | -1.07(-1.63%) |
Jan 09, 2018 | 66.20 | 66.44 | 65.72 | 65.74 | 162,615 | -0.46(-0.70%) |
Jan 08, 2018 | 66.52 | 67.22 | 65.88 | 66.20 | 95,772 | -0.54(-0.80%) |
Jan 05, 2018 | 67.25 | 67.51 | 66.46 | 66.74 | 187,241 | -0.36(-0.53%) |
Jan 04, 2018 | 65.72 | 67.31 | 65.72 | 67.10 | 315,694 | +1.73(+2.65%) |
Jan 03, 2018 | 65.51 | 65.54 | 65.04 | 65.37 | 441,808 | -0.04(-0.06%) |
Jan 02, 2018 | 65.72 | 66.31 | 65.28 | 65.40 | 442,961 | -0.10(-0.16%) |
Dec 29, 2017 | 65.51 | 65.51 | 65.51 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.22 | 66.27 | 65.49 | 66.21 | 135,310 | +0.11(+0.17%) |
Dec 27, 2017 | 65.95 | 66.61 | 65.62 | 66.10 | 119,909 | +0.12(+0.19%) |
Dec 26, 2017 | 66.12 | 66.87 | 65.95 | 65.98 | 127,016 | -0.19(-0.28%) |
Dec 22, 2017 | 65.92 | 66.82 | 65.77 | 66.17 | 137,679 | +0.08(+0.11%) |
Dec 21, 2017 | 65.78 | 66.39 | 65.35 | 66.09 | 141,670 | +0.52(+0.79%) |
Dec 20, 2017 | 65.75 | 65.81 | 65.04 | 65.57 | 157,936 | +0.22(+0.33%) |
Dec 19, 2017 | 65.24 | 66.18 | 65.13 | 65.36 | 205,787 | +0.23(+0.35%) |
Dec 18, 2017 | 65.32 | 65.56 | 64.79 | 65.13 | 314,537 | +0.62(+0.96%) |
Dec 15, 2017 | 63.91 | 65.06 | 63.87 | 64.51 | 1,169,979 | +0.98(+1.54%) |
Dec 14, 2017 | 63.84 | 64.46 | 63.34 | 63.53 | 339,796 | -0.15(-0.23%) |
Dec 13, 2017 | 63.95 | 64.26 | 63.45 | 63.68 | 304,899 | -0.20(-0.31%) |
Dec 12, 2017 | 63.85 | 64.80 | 63.50 | 63.88 | 238,405 | +0.31(+0.49%) |
Dec 11, 2017 | 63.43 | 63.67 | 63.01 | 63.57 | 411,382 | +0.15(+0.24%) |
Dec 08, 2017 | 63.64 | 63.76 | 62.97 | 63.42 | 267,321 | +0.00(+0.00%) |
Dec 07, 2017 | 63.62 | 63.98 | 63.15 | 223,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.19 | 64.30 | 63.41 | 63.58 | 146,603 | -0.66(-1.02%) |
Dec 05, 2017 | 65.40 | 65.41 | 64.12 | 64.23 | 178,579 | -1.16(-1.78%) |
Dec 04, 2017 | 65.35 | 65.92 | 64.74 | 65.40 | 481,063 | +1.09(+1.69%) |
Dec 01, 2017 | 64.75 | 64.75 | 62.60 | 64.31 | 220,437 | -0.53(-0.81%) |
Nov 30, 2017 | 65.37 | 65.37 | 64.55 | 64.83 | 176,449 | -0.12(-0.19%) |
Nov 29, 2017 | 64.78 | 65.48 | 64.57 | 64.95 | 150,851 | +0.14(+0.22%) |
Nov 28, 2017 | 62.98 | 64.88 | 62.98 | 64.81 | 218,921 | +1.90(+3.01%) |
Nov 27, 2017 | 63.16 | 63.58 | 62.88 | 62.92 | 526,938 | -0.24(-0.39%) |
Nov 24, 2017 | 63.12 | 63.39 | 62.65 | 63.16 | 115,553 | +0.24(+0.39%) |
Nov 22, 2017 | 63.23 | 63.51 | 62.67 | 62.92 | 150,048 | -0.14(-0.22%) |
Nov 21, 2017 | 63.02 | 63.50 | 62.66 | 63.06 | 198,552 | +0.47(+0.75%) |
Nov 20, 2017 | 62.89 | 63.13 | 62.35 | 62.59 | 169,191 | -0.41(-0.66%) |
Nov 17, 2017 | 61.90 | 63.17 | 61.90 | 63.00 | 313,603 | +0.67(+1.07%) |
Nov 16, 2017 | 62.10 | 62.69 | 61.49 | 62.34 | 483,241 | +0.44(+0.71%) |
Nov 15, 2017 | 61.67 | 62.40 | 61.44 | 61.90 | 497,640 | -0.28(-0.45%) |
Nov 14, 2017 | 62.34 | 63.19 | 62.10 | 62.18 | 347,184 | -0.56(-0.90%) |
Nov 13, 2017 | 62.40 | 62.97 | 62.18 | 62.74 | 636,560 | -0.22(-0.34%) |
Nov 10, 2017 | 64.80 | 65.14 | 62.58 | 62.96 | 607,348 | -2.34(-3.58%) |
Nov 09, 2017 | 65.39 | 66.00 | 63.81 | 65.29 | 758,370 | +1.28(+1.99%) |
Nov 08, 2017 | 63.50 | 64.08 | 63.27 | 64.02 | 384,630 | +0.21(+0.32%) |
Nov 07, 2017 | 64.33 | 65.11 | 63.66 | 63.81 | 398,353 | -0.69(-1.06%) |
Nov 06, 2017 | 64.24 | 64.99 | 63.96 | 64.49 | 290,462 | -0.02(-0.03%) |
Nov 03, 2017 | 65.69 | 65.89 | 64.04 | 64.51 | 265,852 | -1.46(-2.22%) |
Nov 02, 2017 | 63.80 | 66.03 | 63.80 | 65.98 | 353,348 | +2.21(+3.47%) |