Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.78 | 66.78 | 63.36 | 64.41 | 7,097,334 | -2.35(-3.52%) |
Jan 30, 2018 | 66.62 | 67.05 | 66.59 | 66.76 | 1,138,770 | -0.02(-0.03%) |
Jan 29, 2018 | 67.58 | 67.77 | 66.72 | 66.78 | 2,370,103 | -1.07(-1.57%) |
Jan 26, 2018 | 67.70 | 67.85 | 66.91 | 67.84 | 1,717,206 | +0.31(+0.46%) |
Jan 25, 2018 | 67.69 | 68.08 | 67.33 | 67.53 | 1,539,231 | +0.02(+0.03%) |
Jan 24, 2018 | 68.92 | 68.98 | 67.41 | 67.51 | 1,626,747 | -1.14(-1.66%) |
Jan 23, 2018 | 68.41 | 68.96 | 68.29 | 68.65 | 2,027,187 | +0.20(+0.30%) |
Jan 22, 2018 | 67.94 | 68.54 | 67.79 | 68.45 | 1,795,278 | +0.59(+0.87%) |
Jan 19, 2018 | 67.27 | 68.45 | 67.00 | 67.86 | 2,965,626 | +1.11(+1.66%) |
Jan 18, 2018 | 66.80 | 67.05 | 66.19 | 66.75 | 2,991,630 | -0.31(-0.47%) |
Jan 17, 2018 | 67.03 | 67.63 | 66.89 | 67.06 | 2,499,352 | +0.49(+0.74%) |
Jan 16, 2018 | 67.56 | 68.06 | 66.48 | 66.57 | 2,944,099 | -1.04(-1.54%) |
Jan 12, 2018 | 67.61 | 67.61 | 67.61 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 68.59 | 68.67 | 67.33 | 67.66 | 2,517,602 | -0.88(-1.28%) |
Jan 10, 2018 | 69.30 | 69.30 | 68.09 | 68.54 | 1,549,492 | -1.07(-1.53%) |
Jan 09, 2018 | 69.14 | 69.82 | 69.06 | 69.61 | 2,074,449 | +0.47(+0.67%) |
Jan 08, 2018 | 68.46 | 69.36 | 68.40 | 69.14 | 1,739,639 | +0.74(+1.09%) |
Jan 05, 2018 | 68.29 | 68.46 | 67.84 | 68.40 | 2,457,828 | +0.52(+0.76%) |
Jan 04, 2018 | 67.48 | 68.37 | 67.25 | 67.88 | 3,365,758 | +0.43(+0.64%) |
Jan 03, 2018 | 68.21 | 68.53 | 67.08 | 67.45 | 2,839,913 | -0.77(-1.13%) |
Jan 02, 2018 | 68.65 | 68.65 | 68.17 | 68.22 | 1,859,716 | -0.38(-0.56%) |
Dec 29, 2017 | 68.60 | 68.60 | 68.60 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 68.97 | 69.48 | 68.80 | 69.01 | 986,384 | +0.06(+0.09%) |
Dec 27, 2017 | 69.37 | 69.75 | 68.85 | 68.95 | 1,181,873 | -0.21(-0.31%) |
Dec 26, 2017 | 68.19 | 69.18 | 68.19 | 69.16 | 1,479,553 | +0.94(+1.38%) |
Dec 22, 2017 | 68.81 | 68.84 | 68.17 | 68.22 | 2,937,635 | -0.46(-0.67%) |
Dec 21, 2017 | 69.03 | 69.48 | 68.65 | 68.68 | 1,373,045 | -0.14(-0.21%) |
Dec 20, 2017 | 69.10 | 69.17 | 68.43 | 68.82 | 2,511,013 | -0.11(-0.16%) |
Dec 19, 2017 | 69.96 | 70.12 | 68.87 | 68.93 | 3,064,559 | -1.18(-1.68%) |
Dec 18, 2017 | 68.95 | 70.26 | 68.95 | 70.11 | 2,928,272 | +1.33(+1.93%) |
Dec 15, 2017 | 68.46 | 69.05 | 67.74 | 68.78 | 5,863,454 | +0.48(+0.71%) |
Dec 14, 2017 | 69.05 | 69.80 | 68.24 | 68.30 | 3,536,231 | -1.68(-2.41%) |
Dec 13, 2017 | 69.84 | 70.19 | 69.47 | 69.98 | 2,638,741 | +0.03(+0.04%) |
Dec 12, 2017 | 69.96 | 70.30 | 69.58 | 69.96 | 2,156,743 | +0.06(+0.08%) |
Dec 11, 2017 | 70.92 | 70.92 | 69.25 | 69.90 | 3,099,678 | -0.86(-1.22%) |
Dec 08, 2017 | 70.76 | 70.88 | 69.90 | 70.76 | 2,135,525 | +0.68(+0.97%) |
Dec 07, 2017 | 70.30 | 70.71 | 69.80 | 70.08 | 2,543,636 | -0.40(-0.56%) |
Dec 06, 2017 | 70.96 | 70.08 | 70.48 | 2,289,933 | -0.05(-0.07%) | |
Dec 05, 2017 | 70.95 | 71.17 | 70.34 | 70.53 | 2,917,939 | -0.18(-0.25%) |
Dec 04, 2017 | 70.19 | 70.63 | 70.16 | 70.71 | 4,189,663 | +0.99(+1.42%) |
Dec 01, 2017 | 69.64 | 69.78 | 68.70 | 69.72 | 3,265,883 | +0.12(+0.17%) |
Nov 30, 2017 | 69.29 | 70.10 | 69.16 | 69.60 | 4,654,306 | +0.39(+0.56%) |
Nov 29, 2017 | 68.52 | 69.73 | 68.51 | 69.22 | 3,054,971 | +0.73(+1.07%) |
Nov 28, 2017 | 68.41 | 68.78 | 68.14 | 68.48 | 3,589,913 | -0.08(-0.11%) |
Nov 27, 2017 | 67.96 | 68.62 | 67.70 | 68.56 | 3,493,997 | +0.65(+0.96%) |
Nov 24, 2017 | 67.40 | 68.03 | 67.21 | 67.91 | 1,308,777 | +0.71(+1.05%) |
Nov 22, 2017 | 66.80 | 67.33 | 66.57 | 67.20 | 2,019,133 | +0.48(+0.72%) |
Nov 21, 2017 | 66.58 | 67.22 | 66.41 | 66.72 | 2,473,927 | +0.08(+0.13%) |
Nov 20, 2017 | 65.80 | 66.90 | 65.74 | 66.63 | 3,129,153 | +0.84(+1.27%) |
Nov 17, 2017 | 64.84 | 65.85 | 64.77 | 65.80 | 2,676,436 | +0.60(+0.92%) |
Nov 16, 2017 | 64.58 | 65.60 | 64.06 | 65.20 | 3,037,625 | +0.89(+1.38%) |
Nov 15, 2017 | 64.41 | 64.93 | 63.93 | 64.31 | 3,757,385 | +0.12(+0.18%) |
Nov 14, 2017 | 63.84 | 64.66 | 63.81 | 64.20 | 3,397,615 | +0.41(+0.64%) |
Nov 13, 2017 | 62.92 | 63.99 | 61.76 | 63.79 | 6,488,080 | +1.22(+1.96%) |
Nov 10, 2017 | 62.15 | 62.70 | 62.15 | 62.57 | 3,132,140 | +0.27(+0.43%) |
Nov 09, 2017 | 62.14 | 62.47 | 61.61 | 62.30 | 2,501,659 | -0.15(-0.24%) |
Nov 08, 2017 | 61.97 | 62.48 | 61.75 | 62.45 | 2,875,472 | +0.77(+1.25%) |
Nov 07, 2017 | 60.95 | 61.75 | 60.59 | 61.68 | 2,057,903 | +0.77(+1.26%) |
Nov 06, 2017 | 61.30 | 61.48 | 60.38 | 60.91 | 1,699,564 | -0.52(-0.85%) |
Nov 03, 2017 | 61.49 | 61.91 | 61.22 | 61.44 | 3,220,470 | -0.30(-0.48%) |
Nov 02, 2017 | 61.88 | 62.14 | 61.23 | 61.73 | 2,169,066 | -0.13(-0.22%) |