Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.00 | 67.04 | 66.44 | 66.63 | 797,501 | -0.40(-0.60%) |
Jan 30, 2018 | 68.77 | 68.92 | 65.98 | 67.03 | 1,147,511 | -2.19(-3.16%) |
Jan 29, 2018 | 69.14 | 69.70 | 69.14 | 69.22 | 403,888 | -0.48(-0.69%) |
Jan 26, 2018 | 69.17 | 69.92 | 69.10 | 69.70 | 607,400 | +0.61(+0.88%) |
Jan 25, 2018 | 69.18 | 69.43 | 69.03 | 69.09 | 514,854 | -0.17(-0.25%) |
Jan 24, 2018 | 69.45 | 69.72 | 69.03 | 69.26 | 585,581 | -0.07(-0.10%) |
Jan 23, 2018 | 69.35 | 69.84 | 68.91 | 69.33 | 620,154 | +0.06(+0.09%) |
Jan 22, 2018 | 68.58 | 69.65 | 68.58 | 69.27 | 677,978 | +0.47(+0.68%) |
Jan 19, 2018 | 69.01 | 69.38 | 68.67 | 68.80 | 753,998 | -0.40(-0.58%) |
Jan 18, 2018 | 68.21 | 69.29 | 68.16 | 69.20 | 890,909 | +0.66(+0.96%) |
Jan 17, 2018 | 67.86 | 68.59 | 67.86 | 68.54 | 603,198 | +0.59(+0.87%) |
Jan 16, 2018 | 68.14 | 68.18 | 67.58 | 67.95 | 674,812 | +0.08(+0.12%) |
Jan 15, 2018 | 67.25 | 67.96 | 67.25 | 67.87 | 344,173 | +0.49(+0.73%) |
Jan 12, 2018 | 67.07 | 67.59 | 66.96 | 67.38 | 321,124 | +0.22(+0.33%) |
Jan 11, 2018 | 67.42 | 67.57 | 66.96 | 67.16 | 490,195 | -0.37(-0.55%) |
Jan 10, 2018 | 67.56 | 67.74 | 67.01 | 67.53 | 512,849 | -0.33(-0.49%) |
Jan 09, 2018 | 67.25 | 68.19 | 67.15 | 67.86 | 587,718 | +0.61(+0.91%) |
Jan 08, 2018 | 67.99 | 68.00 | 67.03 | 67.25 | 457,984 | -0.67(-0.99%) |
Jan 05, 2018 | 67.63 | 68.23 | 67.63 | 67.92 | 416,887 | +0.00(+0.00%) |
Jan 04, 2018 | 67.95 | 68.49 | 67.71 | 67.92 | 415,042 | +0.02(+0.03%) |
Jan 03, 2018 | 68.47 | 68.48 | 67.78 | 67.90 | 559,329 | -0.69(-1.01%) |
Jan 02, 2018 | 67.89 | 68.65 | 67.71 | 68.59 | 486,725 | +0.37(+0.54%) |
Dec 29, 2017 | 68.22 | 68.22 | 68.22 | 0 | +0.12(+0.18%) | |
Dec 28, 2017 | 68.18 | 68.29 | 67.83 | 68.10 | 320,438 | +0.01(+0.01%) |
Dec 27, 2017 | 68.00 | 68.33 | 68.00 | 68.09 | 358,243 | -0.07(-0.10%) |
Dec 22, 2017 | 68.17 | 68.54 | 68.04 | 68.16 | 599,407 | -0.15(-0.22%) |
Dec 21, 2017 | 68.03 | 68.65 | 68.01 | 68.31 | 455,438 | +0.12(+0.18%) |
Dec 20, 2017 | 68.16 | 68.52 | 68.04 | 68.19 | 467,372 | -0.46(-0.67%) |
Dec 19, 2017 | 68.87 | 69.13 | 68.45 | 68.65 | 493,662 | -0.16(-0.23%) |
Dec 18, 2017 | 68.27 | 69.16 | 68.11 | 68.81 | 424,484 | +0.63(+0.92%) |
Dec 15, 2017 | 68.01 | 68.64 | 67.59 | 68.18 | 1,881,289 | +0.29(+0.43%) |
Dec 14, 2017 | 68.04 | 68.58 | 67.73 | 67.89 | 443,714 | -0.33(-0.48%) |
Dec 13, 2017 | 69.01 | 69.07 | 68.08 | 68.22 | 718,721 | -0.84(-1.22%) |
Dec 12, 2017 | 68.44 | 69.14 | 68.17 | 69.06 | 576,394 | +0.76(+1.11%) |
Dec 11, 2017 | 68.20 | 68.57 | 68.06 | 68.30 | 333,398 | +0.11(+0.16%) |
Dec 08, 2017 | 67.93 | 68.27 | 67.76 | 68.19 | 277,822 | +0.24(+0.35%) |
Dec 07, 2017 | 68.50 | 68.81 | 67.86 | 67.95 | 458,225 | -0.57(-0.83%) |
Dec 06, 2017 | 67.91 | 68.82 | 67.91 | 68.52 | 425,590 | +0.55(+0.81%) |
Dec 05, 2017 | 68.00 | 68.14 | 67.91 | 67.97 | 284,398 | +0.07(+0.10%) |
Dec 04, 2017 | 67.91 | 68.27 | 67.81 | 67.90 | 261,094 | -0.13(-0.19%) |
Dec 01, 2017 | 68.00 | 68.40 | 67.99 | 68.03 | 498,597 | +0.10(+0.15%) |
Nov 30, 2017 | 68.12 | 68.68 | 67.91 | 67.93 | 684,921 | -0.25(-0.37%) |
Nov 29, 2017 | 68.13 | 68.36 | 67.74 | 68.18 | 400,228 | +0.03(+0.04%) |
Nov 28, 2017 | 68.27 | 68.58 | 68.10 | 68.15 | 424,192 | -0.06(-0.09%) |
Nov 27, 2017 | 68.18 | 68.40 | 68.06 | 68.21 | 269,339 | -0.04(-0.06%) |
Nov 24, 2017 | 68.25 | 68.35 | 68.12 | 68.25 | 213,449 | +0.02(+0.03%) |
Nov 23, 2017 | 68.27 | 68.45 | 68.15 | 68.23 | 185,192 | -0.26(-0.38%) |
Nov 22, 2017 | 68.81 | 69.04 | 68.25 | 68.49 | 388,407 | -0.45(-0.65%) |
Nov 21, 2017 | 69.00 | 69.27 | 68.80 | 68.94 | 299,423 | -0.14(-0.20%) |
Nov 20, 2017 | 69.20 | 69.50 | 69.00 | 69.08 | 322,304 | -0.16(-0.23%) |
Nov 17, 2017 | 69.17 | 69.60 | 69.05 | 69.24 | 378,743 | +0.08(+0.12%) |
Nov 16, 2017 | 69.00 | 69.64 | 68.95 | 69.16 | 602,066 | -0.10(-0.14%) |
Nov 15, 2017 | 69.90 | 70.39 | 69.02 | 69.26 | 790,359 | +0.11(+0.16%) |
Nov 14, 2017 | 68.65 | 69.20 | 68.23 | 69.15 | 286,647 | +0.38(+0.55%) |
Nov 13, 2017 | 68.73 | 69.44 | 68.65 | 68.77 | 371,651 | -0.30(-0.43%) |
Nov 10, 2017 | 67.97 | 69.18 | 67.96 | 69.07 | 571,738 | +1.02(+1.50%) |
Nov 09, 2017 | 67.13 | 68.10 | 67.13 | 68.05 | 349,224 | +0.54(+0.80%) |
Nov 08, 2017 | 66.72 | 67.58 | 66.58 | 67.51 | 763,207 | +0.92(+1.38%) |
Nov 07, 2017 | 66.75 | 67.19 | 66.57 | 66.59 | 512,660 | -0.34(-0.51%) |
Nov 06, 2017 | 66.93 | 67.40 | 66.77 | 66.93 | 393,477 | -0.11(-0.16%) |
Nov 03, 2017 | 67.41 | 67.48 | 66.59 | 67.04 | 408,171 | -0.35(-0.52%) |
Nov 02, 2017 | 67.01 | 67.79 | 67.01 | 67.39 | 656,840 | +0.41(+0.61%) |