Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.20 | 65.30 | 65.20 | 65.29 | 20,362 | +0.01(+0.01%) |
Jan 30, 2018 | 65.27 | 65.29 | 65.24 | 65.29 | 3,275 | +0.06(+0.09%) |
Jan 29, 2018 | 65.23 | 65.24 | 65.22 | 65.22 | 8,146 | -0.01(-0.01%) |
Jan 26, 2018 | 65.23 | 65.23 | 65.23 | 65.23 | 352 | -0.01(-0.01%) |
Jan 25, 2018 | 65.23 | 65.25 | 65.22 | 65.24 | 5,603 | -0.02(-0.03%) |
Jan 24, 2018 | 65.25 | 65.28 | 65.24 | 65.26 | 4,468 | -0.02(-0.04%) |
Jan 23, 2018 | 65.25 | 65.29 | 65.25 | 65.29 | 3,319 | +0.02(+0.04%) |
Jan 22, 2018 | 65.33 | 65.33 | 65.25 | 65.26 | 21,100 | -0.01(-0.01%) |
Jan 19, 2018 | 65.22 | 65.28 | 65.22 | 65.27 | 10,584 | +0.02(+0.03%) |
Jan 18, 2018 | 65.18 | 65.27 | 65.18 | 65.25 | 27,745 | +0.09(+0.13%) |
Jan 17, 2018 | 65.20 | 65.22 | 65.17 | 65.16 | 13,684 | -0.06(-0.09%) |
Jan 16, 2018 | 65.23 | 65.25 | 65.21 | 65.22 | 118,636 | -0.01(-0.01%) |
Jan 12, 2018 | 65.23 | 65.23 | 65.23 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 65.27 | 65.27 | 65.26 | 65.27 | 2,210 | +0.03(+0.05%) |
Jan 10, 2018 | 65.25 | 65.26 | 65.23 | 65.23 | 11,667 | -0.02(-0.02%) |
Jan 09, 2018 | 65.22 | 65.25 | 65.22 | 65.25 | 4,496 | +0.05(+0.08%) |
Jan 08, 2018 | 65.11 | 65.25 | 65.11 | 65.20 | 5,154 | +0.01(+0.01%) |
Jan 05, 2018 | 65.22 | 65.23 | 65.19 | 65.19 | 2,257 | +0.01(+0.01%) |
Jan 04, 2018 | 65.22 | 65.27 | 65.16 | 65.18 | 59,212 | -0.09(-0.13%) |
Jan 03, 2018 | 65.26 | 65.27 | 58.70 | 65.27 | 7,493 | +0.04(+0.07%) |
Jan 02, 2018 | 65.25 | 65.23 | 65.23 | 2,780 | -0.04(-0.07%) | |
Dec 29, 2017 | 65.27 | 65.27 | 65.27 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 65.28 | 65.28 | 65.16 | 65.26 | 14,333 | +0.06(+0.09%) |
Dec 27, 2017 | 65.21 | 65.25 | 65.20 | 65.20 | 1,341 | -0.04(-0.06%) |
Dec 26, 2017 | 65.21 | 65.24 | 65.21 | 65.24 | 2,177 | +0.04(+0.06%) |
Dec 22, 2017 | 65.12 | 65.20 | 65.12 | 65.20 | 24,259 | +0.02(+0.03%) |
Dec 21, 2017 | 65.14 | 65.18 | 65.14 | 65.18 | 4,927 | +0.02(+0.03%) |
Dec 20, 2017 | 65.15 | 65.18 | 65.15 | 65.16 | 5,253 | -0.03(-0.04%) |
Dec 19, 2017 | 65.10 | 65.19 | 65.10 | 65.19 | 25,077 | +0.03(+0.05%) |
Dec 18, 2017 | 65.17 | 65.20 | 65.15 | 65.15 | 133,570 | -0.01(-0.01%) |
Dec 15, 2017 | 65.10 | 65.20 | 65.10 | 65.16 | 43,097 | -0.03(-0.05%) |
Dec 14, 2017 | 65.20 | 65.20 | 65.16 | 65.20 | 23,536 | -0.03(-0.04%) |
Dec 13, 2017 | 65.18 | 65.22 | 65.02 | 65.22 | 13,206 | +0.05(+0.07%) |
Dec 12, 2017 | 65.12 | 65.18 | 65.12 | 65.17 | 46,123 | +0.01(+0.02%) |
Dec 11, 2017 | 65.17 | 65.20 | 65.15 | 65.16 | 18,311 | +0.00(+0.00%) |
Dec 08, 2017 | 65.20 | 65.20 | 65.16 | 65.16 | 45,009 | +0.00(+0.00%) |
Dec 07, 2017 | 65.16 | 65.17 | 65.16 | 65.16 | 64,250 | -0.03(-0.04%) |
Dec 06, 2017 | 65.07 | 65.19 | 65.07 | 65.19 | 7,323 | +0.07(+0.11%) |
Dec 05, 2017 | 65.14 | 65.14 | 65.11 | 65.12 | 5,585 | -0.05(-0.08%) |
Dec 04, 2017 | 65.16 | 65.13 | 65.17 | 4,294 | +0.01(+0.01%) | |
Dec 01, 2017 | 65.18 | 65.19 | 65.14 | 65.16 | 3,950 | -0.01(-0.02%) |
Nov 30, 2017 | 65.21 | 65.21 | 65.16 | 65.17 | 54,333 | +0.03(+0.04%) |
Nov 29, 2017 | 65.17 | 65.17 | 65.15 | 65.15 | 7,840 | -0.03(-0.05%) |
Nov 28, 2017 | 65.19 | 65.19 | 65.17 | 65.18 | 5,712 | +0.03(+0.04%) |
Nov 27, 2017 | 65.11 | 65.17 | 65.11 | 65.16 | 8,660 | -0.01(-0.01%) |
Nov 24, 2017 | 65.17 | 65.19 | 65.16 | 65.17 | 6,262 | +0.07(+0.11%) |
Nov 22, 2017 | 65.12 | 65.12 | 65.10 | 65.10 | 6,022 | +0.02(+0.03%) |
Nov 21, 2017 | 65.10 | 65.10 | 65.07 | 65.08 | 3,642 | -0.03(-0.05%) |
Nov 20, 2017 | 65.14 | 65.14 | 65.10 | 65.11 | 4,020 | -0.03(-0.04%) |
Nov 17, 2017 | 65.14 | 65.14 | 65.13 | 65.14 | 14,892 | +0.03(+0.04%) |
Nov 16, 2017 | 65.11 | 65.11 | 65.09 | 65.11 | 1,692 | -0.03(-0.04%) |
Nov 15, 2017 | 65.14 | 65.14 | 65.14 | 65.14 | 1,014 | +0.01(+0.01%) |
Nov 14, 2017 | 65.11 | 65.13 | 65.08 | 65.13 | 15,130 | +0.03(+0.05%) |
Nov 13, 2017 | 65.05 | 65.13 | 65.05 | 65.10 | 19,170 | -0.01(-0.02%) |
Nov 10, 2017 | 65.15 | 65.15 | 65.09 | 65.11 | 25,241 | -0.02(-0.03%) |
Nov 09, 2017 | 65.11 | 65.15 | 65.11 | 65.13 | 3,867 | -0.02(-0.03%) |
Nov 08, 2017 | 65.16 | 65.16 | 65.12 | 65.15 | 2,256 | -0.02(-0.03%) |
Nov 07, 2017 | 65.14 | 65.17 | 65.14 | 65.17 | 14,397 | +0.01(+0.01%) |
Nov 06, 2017 | 65.47 | 65.47 | 65.09 | 65.16 | 9,259 | +0.03(+0.04%) |
Nov 03, 2017 | 65.13 | 65.13 | 65.09 | 65.13 | 4,137 | +0.01(+0.02%) |
Nov 02, 2017 | 65.10 | 65.13 | 65.10 | 65.12 | 3,497 | +0.03(+0.05%) |