Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.71 | 66.76 | 66.08 | 66.68 | 48,150 | +0.31(+0.47%) |
Jan 30, 2018 | 67.15 | 67.15 | 66.31 | 66.37 | 42,894 | -0.42(-0.63%) |
Jan 29, 2018 | 66.99 | 66.99 | 66.60 | 66.79 | 29,941 | -0.47(-0.71%) |
Jan 26, 2018 | 67.29 | 67.45 | 67.26 | 67.27 | 16,443 | +0.16(+0.23%) |
Jan 25, 2018 | 67.64 | 68.06 | 66.90 | 67.11 | 22,904 | -0.70(-1.03%) |
Jan 24, 2018 | 67.40 | 67.94 | 67.35 | 67.81 | 33,293 | +1.16(+1.74%) |
Jan 23, 2018 | 66.11 | 66.65 | 66.06 | 66.65 | 17,267 | +0.23(+0.34%) |
Jan 22, 2018 | 66.45 | 66.52 | 66.19 | 66.42 | 24,270 | -0.04(-0.06%) |
Jan 19, 2018 | 66.47 | 66.59 | 66.43 | 66.46 | 19,563 | +0.34(+0.52%) |
Jan 18, 2018 | 66.37 | 66.60 | 66.06 | 66.12 | 24,222 | -0.26(-0.38%) |
Jan 17, 2018 | 66.65 | 66.91 | 66.30 | 66.37 | 24,297 | -0.39(-0.58%) |
Jan 16, 2018 | 66.54 | 66.77 | 66.54 | 66.76 | 38,676 | -0.13(-0.20%) |
Jan 12, 2018 | 66.89 | 66.89 | 66.89 | 0 | +1.02(+1.55%) | |
Jan 11, 2018 | 65.87 | 65.97 | 65.76 | 65.88 | 15,847 | +0.14(+0.21%) |
Jan 10, 2018 | 65.96 | 65.67 | 65.74 | 34,624 | +0.07(+0.10%) | |
Jan 09, 2018 | 65.68 | 65.79 | 65.52 | 65.67 | 21,767 | -0.37(-0.55%) |
Jan 08, 2018 | 66.01 | 66.05 | 65.85 | 66.04 | 29,355 | -0.01(-0.02%) |
Jan 05, 2018 | 65.90 | 66.15 | 65.87 | 66.05 | 32,509 | -0.09(-0.13%) |
Jan 04, 2018 | 65.97 | 66.31 | 65.89 | 66.14 | 25,803 | +0.39(+0.59%) |
Jan 03, 2018 | 65.89 | 65.94 | 65.50 | 65.75 | 31,108 | -0.17(-0.25%) |
Jan 02, 2018 | 65.58 | 65.92 | 65.58 | 65.92 | 32,474 | +0.91(+1.39%) |
Dec 29, 2017 | 65.01 | 65.01 | 65.01 | 0 | +0.37(+0.57%) | |
Dec 28, 2017 | 64.62 | 64.77 | 64.54 | 64.64 | 16,515 | +0.33(+0.51%) |
Dec 27, 2017 | 64.06 | 64.33 | 64.06 | 64.31 | 15,063 | +0.42(+0.66%) |
Dec 26, 2017 | 63.72 | 63.91 | 63.71 | 63.89 | 26,001 | +0.52(+0.82%) |
Dec 22, 2017 | 63.24 | 63.48 | 63.17 | 63.37 | 24,404 | +0.40(+0.64%) |
Dec 21, 2017 | 62.83 | 63.03 | 62.83 | 62.97 | 34,918 | +0.09(+0.15%) |
Dec 20, 2017 | 62.85 | 63.06 | 62.84 | 62.88 | 52,267 | +0.19(+0.30%) |
Dec 19, 2017 | 62.58 | 62.75 | 62.54 | 62.69 | 22,377 | +0.07(+0.11%) |
Dec 18, 2017 | 62.53 | 62.75 | 62.53 | 62.62 | 32,728 | +0.25(+0.40%) |
Dec 15, 2017 | 62.42 | 62.46 | 62.23 | 62.37 | 26,030 | +0.21(+0.34%) |
Dec 14, 2017 | 62.25 | 62.26 | 61.94 | 62.16 | 41,926 | -0.06(-0.10%) |
Dec 13, 2017 | 61.51 | 62.38 | 61.41 | 62.22 | 24,165 | +0.68(+1.11%) |
Dec 12, 2017 | 61.30 | 61.55 | 61.19 | 61.54 | 18,651 | +0.01(+0.01%) |
Dec 11, 2017 | 61.65 | 61.74 | 61.41 | 61.53 | 23,875 | -0.23(-0.37%) |
Dec 08, 2017 | 61.82 | 61.95 | 61.63 | 61.76 | 29,009 | +0.01(+0.02%) |
Dec 07, 2017 | 61.95 | 62.09 | 61.53 | 61.75 | 20,421 | -0.64(-1.03%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.29 | 62.39 | 39,813 | -0.25(-0.41%) |
Dec 05, 2017 | 62.81 | 62.81 | 62.40 | 62.64 | 12,418 | -0.59(-0.94%) |
Dec 04, 2017 | 63.42 | 63.42 | 63.12 | 63.24 | 12,231 | -0.42(-0.67%) |
Dec 01, 2017 | 63.34 | 63.71 | 63.21 | 63.66 | 16,893 | +0.20(+0.32%) |
Nov 30, 2017 | 63.52 | 63.61 | 63.18 | 63.46 | 30,842 | -0.42(-0.66%) |
Nov 29, 2017 | 64.14 | 64.18 | 63.75 | 63.88 | 29,682 | -0.69(-1.07%) |
Nov 28, 2017 | 64.61 | 64.74 | 64.42 | 64.57 | 18,827 | -0.03(-0.04%) |
Nov 27, 2017 | 64.83 | 64.83 | 64.51 | 64.60 | 11,322 | +0.25(+0.39%) |
Nov 24, 2017 | 64.44 | 64.57 | 64.33 | 64.35 | 14,716 | -0.25(-0.38%) |
Nov 22, 2017 | 64.43 | 64.69 | 64.39 | 64.60 | 20,868 | +0.57(+0.89%) |
Nov 21, 2017 | 64.11 | 64.26 | 64.03 | 64.03 | 18,601 | +0.21(+0.33%) |
Nov 20, 2017 | 64.38 | 64.41 | 63.71 | 63.82 | 25,150 | -1.02(-1.57%) |
Nov 17, 2017 | 64.34 | 65.02 | 64.30 | 64.84 | 25,117 | +0.76(+1.19%) |
Nov 16, 2017 | 64.04 | 64.15 | 64.02 | 64.08 | 11,623 | +0.11(+0.17%) |
Nov 15, 2017 | 64.34 | 64.35 | 63.87 | 63.97 | 23,767 | -0.11(-0.17%) |
Nov 14, 2017 | 63.73 | 64.18 | 63.64 | 64.08 | 18,239 | +0.11(+0.17%) |
Nov 13, 2017 | 64.03 | 64.09 | 63.95 | 63.97 | 11,639 | +0.12(+0.19%) |
Nov 10, 2017 | 64.31 | 64.35 | 63.73 | 63.85 | 13,141 | -0.53(-0.82%) |
Nov 09, 2017 | 64.25 | 64.46 | 64.20 | 64.38 | 9,573 | +0.18(+0.28%) |
Nov 08, 2017 | 64.29 | 64.61 | 64.19 | 64.20 | 12,707 | +0.31(+0.49%) |
Nov 07, 2017 | 64.24 | 64.24 | 63.76 | 63.89 | 13,855 | -0.49(-0.76%) |
Nov 06, 2017 | 63.62 | 64.45 | 63.62 | 64.38 | 7,784 | +0.81(+1.27%) |
Nov 03, 2017 | 64.14 | 64.18 | 63.41 | 63.57 | 14,658 | -0.51(-0.80%) |
Nov 02, 2017 | 64.22 | 64.40 | 63.94 | 64.08 | 11,156 | -0.08(-0.13%) |