Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.09 | 60.09 | 59.14 | 60.02 | 295,643 | +0.11(+0.18%) |
Jan 30, 2018 | 60.55 | 61.02 | 59.89 | 59.91 | 246,625 | -0.61(-1.01%) |
Jan 29, 2018 | 61.19 | 61.93 | 60.44 | 60.52 | 179,078 | -0.81(-1.32%) |
Jan 26, 2018 | 61.71 | 61.93 | 60.71 | 61.33 | 263,607 | -0.47(-0.77%) |
Jan 25, 2018 | 61.02 | 61.80 | 60.67 | 61.80 | 170,783 | +0.82(+1.34%) |
Jan 24, 2018 | 61.61 | 61.91 | 60.96 | 60.99 | 141,121 | -0.56(-0.91%) |
Jan 23, 2018 | 60.93 | 61.87 | 60.80 | 61.55 | 207,562 | +0.78(+1.29%) |
Jan 22, 2018 | 60.61 | 61.24 | 60.42 | 60.77 | 158,442 | +0.21(+0.35%) |
Jan 19, 2018 | 60.43 | 61.26 | 60.25 | 60.55 | 205,521 | -0.05(-0.08%) |
Jan 18, 2018 | 61.71 | 62.06 | 59.97 | 60.60 | 250,881 | -1.44(-2.33%) |
Jan 17, 2018 | 61.40 | 62.49 | 61.35 | 62.05 | 224,848 | +0.84(+1.37%) |
Jan 16, 2018 | 61.95 | 62.44 | 61.21 | 61.21 | 173,758 | -0.58(-0.94%) |
Jan 12, 2018 | 61.79 | 61.79 | 61.79 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 62.00 | 62.67 | 62.00 | 62.65 | 186,015 | +0.60(+0.96%) |
Jan 10, 2018 | 62.96 | 62.96 | 61.82 | 62.05 | 214,748 | -1.31(-2.07%) |
Jan 09, 2018 | 64.56 | 64.56 | 63.08 | 63.37 | 189,354 | -1.30(-2.01%) |
Jan 08, 2018 | 64.11 | 64.80 | 63.74 | 64.66 | 187,884 | +0.36(+0.56%) |
Jan 05, 2018 | 64.64 | 65.01 | 64.04 | 64.31 | 194,798 | -0.24(-0.37%) |
Jan 04, 2018 | 64.56 | 65.24 | 64.45 | 64.54 | 176,831 | +0.02(+0.03%) |
Jan 03, 2018 | 65.15 | 65.20 | 64.08 | 64.53 | 186,883 | -0.51(-0.79%) |
Jan 02, 2018 | 65.79 | 66.23 | 64.80 | 65.04 | 239,441 | -0.60(-0.92%) |
Dec 29, 2017 | 65.64 | 65.64 | 65.64 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.59 | 66.05 | 65.46 | 65.99 | 94,382 | +0.44(+0.67%) |
Dec 27, 2017 | 65.24 | 65.97 | 65.02 | 65.55 | 145,460 | +0.29(+0.45%) |
Dec 26, 2017 | 65.50 | 65.78 | 65.14 | 65.25 | 128,130 | -0.19(-0.29%) |
Dec 22, 2017 | 66.06 | 66.08 | 65.42 | 65.44 | 140,032 | -0.48(-0.73%) |
Dec 21, 2017 | 66.44 | 66.94 | 65.92 | 65.92 | 172,487 | -0.75(-1.13%) |
Dec 20, 2017 | 67.60 | 67.64 | 66.62 | 66.67 | 285,048 | -0.59(-0.87%) |
Dec 19, 2017 | 66.03 | 67.71 | 66.03 | 67.26 | 424,354 | +2.28(+3.50%) |
Dec 18, 2017 | 65.53 | 65.69 | 64.77 | 64.98 | 194,832 | -0.36(-0.55%) |
Dec 15, 2017 | 64.86 | 66.03 | 64.86 | 65.34 | 856,736 | +0.58(+0.89%) |
Dec 14, 2017 | 65.69 | 65.82 | 64.71 | 64.76 | 201,884 | -0.92(-1.40%) |
Dec 13, 2017 | 66.05 | 66.25 | 65.27 | 65.68 | 207,895 | +0.04(+0.06%) |
Dec 12, 2017 | 67.69 | 67.76 | 65.62 | 65.64 | 217,185 | -2.01(-2.98%) |
Dec 11, 2017 | 67.63 | 67.81 | 66.96 | 67.66 | 240,683 | +0.11(+0.17%) |
Dec 08, 2017 | 67.37 | 67.72 | 66.73 | 67.54 | 224,724 | +0.00(+0.00%) |
Dec 07, 2017 | 67.39 | 67.76 | 67.04 | 302,262 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.97 | 68.07 | 67.31 | 67.49 | 148,737 | -0.54(-0.79%) |
Dec 05, 2017 | 69.93 | 69.93 | 67.80 | 68.03 | 243,670 | -1.84(-2.64%) |
Dec 04, 2017 | 70.54 | 69.68 | 69.87 | 467,459 | -0.46(-0.66%) | |
Dec 01, 2017 | 70.28 | 70.38 | 69.55 | 70.33 | 437,414 | +0.24(+0.34%) |
Nov 30, 2017 | 69.45 | 70.28 | 69.31 | 70.10 | 361,214 | +0.80(+1.15%) |
Nov 29, 2017 | 68.42 | 69.44 | 67.82 | 69.30 | 357,389 | +0.69(+1.00%) |
Nov 28, 2017 | 67.68 | 68.84 | 67.50 | 68.61 | 300,909 | +0.95(+1.40%) |
Nov 27, 2017 | 66.79 | 67.85 | 66.48 | 67.67 | 287,306 | +1.03(+1.54%) |
Nov 24, 2017 | 67.21 | 67.21 | 66.52 | 66.64 | 50,928 | -0.46(-0.68%) |
Nov 22, 2017 | 67.04 | 67.21 | 66.85 | 67.10 | 266,752 | -0.02(-0.04%) |
Nov 21, 2017 | 67.04 | 67.12 | 66.80 | 67.12 | 289,974 | +0.13(+0.19%) |
Nov 20, 2017 | 67.27 | 67.27 | 66.47 | 66.99 | 570,426 | -0.46(-0.68%) |
Nov 17, 2017 | 67.18 | 67.79 | 66.64 | 67.45 | 221,765 | -0.13(-0.19%) |
Nov 16, 2017 | 67.50 | 67.76 | 66.70 | 67.58 | 235,394 | +0.33(+0.49%) |
Nov 15, 2017 | 67.31 | 67.64 | 66.85 | 67.25 | 556,181 | -0.20(-0.30%) |
Nov 14, 2017 | 64.57 | 67.48 | 64.57 | 67.45 | 361,821 | +2.87(+4.44%) |
Nov 13, 2017 | 64.68 | 65.07 | 64.30 | 64.59 | 266,094 | -0.32(-0.50%) |
Nov 10, 2017 | 65.84 | 66.54 | 64.87 | 64.91 | 315,883 | -1.39(-2.10%) |
Nov 09, 2017 | 67.16 | 67.60 | 66.02 | 66.31 | 176,779 | -1.13(-1.68%) |
Nov 08, 2017 | 65.85 | 67.51 | 65.67 | 67.44 | 255,998 | +1.09(+1.64%) |
Nov 07, 2017 | 65.04 | 66.94 | 64.36 | 66.35 | 289,497 | +1.56(+2.41%) |
Nov 06, 2017 | 65.45 | 65.79 | 64.74 | 64.79 | 173,477 | -0.46(-0.71%) |
Nov 03, 2017 | 66.18 | 66.44 | 65.16 | 65.25 | 301,456 | -1.08(-1.63%) |
Nov 02, 2017 | 66.19 | 66.81 | 65.84 | 66.33 | 261,152 | -0.10(-0.15%) |