Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.16 | 60.16 | 60.05 | 60.10 | 1,164 | +0.18(+0.30%) |
Jan 30, 2018 | 59.55 | 59.95 | 59.55 | 59.92 | 4,572 | +0.22(+0.37%) |
Jan 29, 2018 | 61.20 | 61.20 | 59.70 | 59.70 | 4,276 | -1.50(-2.45%) |
Jan 26, 2018 | 59.90 | 61.20 | 59.90 | 61.20 | 5,602 | +1.04(+1.72%) |
Jan 25, 2018 | 60.74 | 60.74 | 59.90 | 60.16 | 3,595 | -0.47(-0.77%) |
Jan 24, 2018 | 61.99 | 61.99 | 60.62 | 60.63 | 1,003 | -1.61(-2.59%) |
Jan 23, 2018 | 62.20 | 62.31 | 62.20 | 62.24 | 785 | -0.24(-0.38%) |
Jan 22, 2018 | 62.55 | 62.66 | 62.36 | 62.48 | 1,158 | -0.11(-0.18%) |
Jan 19, 2018 | 62.49 | 62.88 | 62.49 | 62.59 | 2,101 | +0.20(+0.32%) |
Jan 18, 2018 | 62.39 | 62.39 | 62.39 | 62.39 | 170 | +0.29(+0.47%) |
Jan 17, 2018 | 62.00 | 62.10 | 61.80 | 62.10 | 1,141 | +0.30(+0.49%) |
Jan 16, 2018 | 62.22 | 62.30 | 61.76 | 61.80 | 3,082 | -0.52(-0.83%) |
Jan 15, 2018 | 62.49 | 62.50 | 62.32 | 62.32 | 906 | +0.02(+0.03%) |
Jan 12, 2018 | 62.15 | 62.33 | 62.05 | 62.30 | 832 | -0.19(-0.30%) |
Jan 11, 2018 | 62.50 | 62.85 | 62.34 | 62.49 | 2,735 | -0.01(-0.02%) |
Jan 10, 2018 | 63.19 | 63.19 | 63.19 | 62.50 | 1,427 | -0.72(-1.14%) |
Jan 09, 2018 | 63.83 | 63.83 | 62.98 | 63.22 | 2,344 | -0.02(-0.03%) |
Jan 08, 2018 | 63.11 | 63.24 | 63.00 | 63.24 | 1,588 | +1.19(+1.92%) |
Jan 05, 2018 | 62.05 | 62.05 | 62.05 | 62.05 | 750 | -0.55(-0.88%) |
Jan 04, 2018 | 63.39 | 63.39 | 62.60 | 62.60 | 1,507 | -0.40(-0.63%) |
Jan 03, 2018 | 63.01 | 63.02 | 63.00 | 63.00 | 2,055 | -0.70(-1.10%) |
Jan 02, 2018 | 62.22 | 64.20 | 62.22 | 63.70 | 2,272 | -0.26(-0.41%) |
Dec 29, 2017 | 63.96 | 63.96 | 63.96 | 0 | -0.04(-0.06%) | |
Dec 28, 2017 | 64.20 | 64.20 | 63.80 | 64.00 | 2,318 | -0.43(-0.67%) |
Dec 22, 2017 | 64.43 | 64.43 | 64.43 | 0 | -0.35(-0.54%) | |
Dec 21, 2017 | 64.39 | 64.78 | 64.36 | 64.78 | 6,362 | -0.09(-0.14%) |
Dec 20, 2017 | 64.66 | 64.87 | 64.20 | 64.87 | 1,215 | -0.13(-0.20%) |
Dec 19, 2017 | 64.34 | 65.00 | 64.34 | 65.00 | 7,925 | +0.52(+0.81%) |
Dec 18, 2017 | 64.66 | 64.66 | 64.48 | 64.48 | 874 | -0.19(-0.29%) |
Dec 15, 2017 | 64.67 | 64.67 | 64.67 | 64.67 | 149 | -0.33(-0.51%) |
Dec 13, 2017 | 65.00 | 65.00 | 65.00 | 224 | +0.55(+0.85%) | |
Dec 12, 2017 | 64.81 | 64.81 | 64.45 | 64.45 | 514 | -0.36(-0.56%) |
Dec 11, 2017 | 65.10 | 65.10 | 64.77 | 64.81 | 605 | -0.29(-0.45%) |
Dec 08, 2017 | 65.00 | 65.10 | 64.80 | 65.10 | 3,082 | -0.79(-1.20%) |
Dec 07, 2017 | 66.20 | 66.20 | 65.89 | 65.89 | 420 | -0.11(-0.17%) |
Dec 06, 2017 | 66.00 | 66.00 | 66.00 | 66.00 | 375 | +0.43(+0.66%) |
Dec 05, 2017 | 66.00 | 66.00 | 65.57 | 65.57 | 650 | -0.28(-0.43%) |
Dec 04, 2017 | 67.16 | 67.16 | 65.81 | 65.85 | 1,414 | -1.00(-1.50%) |
Dec 01, 2017 | 66.85 | 66.85 | 66.85 | 66.85 | 560 | +0.09(+0.13%) |
Nov 30, 2017 | 67.43 | 67.43 | 66.76 | 66.76 | 1,160 | -2.23(-3.23%) |
Nov 28, 2017 | 68.99 | 68.99 | 68.99 | 138 | +0.04(+0.06%) | |
Nov 27, 2017 | 69.00 | 69.00 | 68.95 | 68.95 | 4,416 | -1.04(-1.49%) |
Nov 21, 2017 | 69.99 | 69.99 | 69.99 | 67 | +0.30(+0.43%) | |
Nov 20, 2017 | 69.00 | 69.70 | 69.00 | 69.69 | 3,065 | +1.46(+2.14%) |
Nov 16, 2017 | 68.23 | 68.23 | 68.23 | 125 | +0.28(+0.41%) | |
Nov 15, 2017 | 67.95 | 67.95 | 67.95 | 67.95 | 300 | -0.05(-0.07%) |
Nov 14, 2017 | 67.25 | 68.00 | 67.25 | 68.00 | 774 | +0.88(+1.31%) |
Nov 13, 2017 | 67.12 | 67.12 | 67.12 | 67.12 | 178 | +0.32(+0.48%) |
Nov 10, 2017 | 66.80 | 66.80 | 66.80 | 66.80 | 130 | -0.43(-0.64%) |
Nov 09, 2017 | 66.82 | 67.23 | 66.82 | 67.23 | 3,998 | +0.29(+0.43%) |
Nov 08, 2017 | 67.00 | 67.00 | 66.79 | 66.94 | 607 | +0.25(+0.37%) |
Nov 07, 2017 | 66.47 | 66.69 | 66.47 | 66.69 | 1,220 | +0.35(+0.53%) |
Nov 06, 2017 | 66.55 | 66.55 | 66.34 | 66.34 | 997 | -0.11(-0.17%) |
Nov 03, 2017 | 66.45 | 66.45 | 66.45 | 66.45 | 2,475 | +0.16(+0.24%) |
Nov 02, 2017 | 66.29 | 66.40 | 66.29 | 66.29 | 1,020 | -0.51(-0.76%) |