Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.18 | 64.20 | 63.67 | 63.67 | 3,561 | +0.01(+0.02%) |
Jan 30, 2018 | 64.21 | 64.21 | 63.65 | 63.65 | 4,740 | -1.05(-1.62%) |
Jan 29, 2018 | 65.01 | 65.01 | 64.70 | 64.70 | 2,942 | +0.01(+0.01%) |
Jan 26, 2018 | 64.40 | 64.69 | 64.40 | 64.69 | 760 | +0.51(+0.79%) |
Jan 25, 2018 | 64.55 | 64.55 | 64.12 | 64.18 | 8,093 | -0.31(-0.47%) |
Jan 24, 2018 | 64.61 | 64.87 | 64.35 | 64.49 | 44,485 | -0.11(-0.18%) |
Jan 23, 2018 | 64.40 | 64.61 | 64.21 | 64.61 | 3,379 | +0.31(+0.48%) |
Jan 22, 2018 | 63.70 | 64.30 | 63.70 | 64.30 | 12,543 | +0.42(+0.66%) |
Jan 19, 2018 | 63.22 | 63.88 | 63.22 | 63.88 | 1,737 | +0.58(+0.92%) |
Jan 18, 2018 | 63.25 | 63.43 | 63.25 | 63.29 | 8,711 | -0.09(-0.14%) |
Jan 17, 2018 | 63.23 | 63.42 | 62.91 | 63.38 | 3,101 | +0.53(+0.84%) |
Jan 16, 2018 | 63.49 | 63.49 | 62.59 | 62.85 | 3,927 | -0.38(-0.61%) |
Jan 12, 2018 | 63.24 | 63.24 | 63.24 | 0 | +0.82(+1.31%) | |
Jan 11, 2018 | 62.15 | 62.42 | 62.07 | 62.42 | 4,049 | +0.62(+1.01%) |
Jan 10, 2018 | 61.94 | 61.96 | 61.80 | 61.80 | 1,369 | +0.11(+0.19%) |
Jan 09, 2018 | 61.58 | 61.76 | 61.58 | 61.68 | 767 | +0.37(+0.60%) |
Jan 08, 2018 | 61.17 | 61.31 | 61.08 | 61.31 | 2,909 | +0.21(+0.34%) |
Jan 05, 2018 | 61.10 | 61.11 | 60.80 | 61.11 | 3,579 | +0.44(+0.73%) |
Jan 04, 2018 | 60.29 | 60.70 | 60.29 | 60.67 | 7,071 | +0.29(+0.48%) |
Jan 03, 2018 | 61.30 | 61.30 | 60.19 | 60.38 | 1,721 | +0.27(+0.45%) |
Jan 02, 2018 | 60.09 | 60.10 | 60.04 | 60.10 | 783 | +0.32(+0.54%) |
Dec 29, 2017 | 59.78 | 59.78 | 59.78 | 0 | -0.18(-0.30%) | |
Dec 28, 2017 | 60.17 | 60.17 | 59.90 | 59.97 | 967 | +0.07(+0.11%) |
Dec 27, 2017 | 60.23 | 60.23 | 59.90 | 59.90 | 893 | -0.09(-0.14%) |
Dec 26, 2017 | 60.16 | 60.16 | 59.94 | 59.98 | 3,480 | +0.08(+0.13%) |
Dec 22, 2017 | 60.22 | 60.22 | 59.77 | 59.91 | 2,786 | -0.15(-0.24%) |
Dec 21, 2017 | 60.07 | 60.08 | 60.04 | 60.05 | 1,302 | +0.23(+0.38%) |
Dec 20, 2017 | 59.82 | 59.84 | 59.71 | 59.83 | 2,831 | +0.01(+0.01%) |
Dec 19, 2017 | 60.19 | 60.19 | 59.79 | 59.82 | 3,024 | +0.04(+0.06%) |
Dec 18, 2017 | 59.74 | 59.91 | 59.74 | 59.78 | 4,936 | +0.44(+0.74%) |
Dec 15, 2017 | 59.04 | 59.38 | 58.94 | 59.34 | 4,246 | +0.36(+0.60%) |
Dec 14, 2017 | 58.96 | 59.11 | 58.96 | 58.99 | 967 | -0.09(-0.16%) |
Dec 13, 2017 | 59.39 | 59.39 | 59.08 | 59.08 | 1,855 | -0.20(-0.34%) |
Dec 12, 2017 | 59.18 | 59.29 | 59.18 | 59.28 | 34,175 | +0.26(+0.45%) |
Dec 11, 2017 | 59.16 | 59.16 | 58.96 | 59.02 | 1,608 | -0.05(-0.09%) |
Dec 08, 2017 | 58.92 | 59.07 | 58.78 | 59.07 | 1,155 | +0.75(+1.28%) |
Dec 06, 2017 | 58.32 | 58.32 | 58.32 | 38 | -0.06(-0.10%) | |
Dec 05, 2017 | 58.38 | 58.38 | 58.38 | 58.38 | 215 | -0.51(-0.87%) |
Dec 04, 2017 | 58.82 | 58.82 | 58.82 | 58.89 | 1,993 | +1.18(+2.05%) |
Nov 29, 2017 | 57.71 | 57.71 | 57.71 | 71 | +0.82(+1.44%) | |
Nov 28, 2017 | 56.89 | 56.89 | 56.89 | 56.89 | 282 | +0.56(+1.00%) |
Nov 27, 2017 | 56.33 | 56.33 | 56.33 | 56.33 | 191 | -0.00(-0.01%) |
Nov 24, 2017 | 56.33 | 56.33 | 56.33 | 56.33 | 217 | -0.07(-0.13%) |
Nov 21, 2017 | 56.40 | 56.40 | 56.40 | 56.40 | 37 | +0.12(+0.21%) |
Nov 17, 2017 | 56.29 | 56.29 | 56.29 | 11 | +0.11(+0.20%) | |
Nov 16, 2017 | 56.11 | 56.18 | 56.11 | 56.18 | 941 | +0.61(+1.10%) |
Nov 15, 2017 | 55.62 | 55.62 | 55.57 | 55.57 | 646 | -0.09(-0.17%) |
Nov 14, 2017 | 55.66 | 55.66 | 55.61 | 55.66 | 571 | +0.01(+0.02%) |
Nov 13, 2017 | 55.65 | 55.65 | 55.65 | 55.65 | 434 | +0.22(+0.39%) |
Nov 09, 2017 | 55.44 | 55.44 | 55.44 | 2 | -0.39(-0.70%) | |
Nov 08, 2017 | 55.83 | 55.83 | 55.83 | 55.83 | 531 | +0.03(+0.05%) |
Nov 07, 2017 | 56.04 | 56.04 | 55.80 | 55.80 | 358 | -0.35(-0.63%) |
Nov 06, 2017 | 56.15 | 56.15 | 56.15 | 56.15 | 107 | +0.27(+0.48%) |
Nov 03, 2017 | 55.85 | 55.88 | 55.85 | 55.88 | 643 | +0.05(+0.08%) |