Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.92 | 66.94 | 66.13 | 66.34 | 811,307 | -0.29(-0.44%) |
Jan 30, 2018 | 66.88 | 67.10 | 66.87 | 66.63 | 912,116 | -0.76(-1.13%) |
Jan 29, 2018 | 67.89 | 67.89 | 67.38 | 67.39 | 265,043 | -0.55(-0.81%) |
Jan 26, 2018 | 67.38 | 67.98 | 67.32 | 67.94 | 307,522 | +0.57(+0.85%) |
Jan 25, 2018 | 67.28 | 67.54 | 66.99 | 67.37 | 320,703 | +0.43(+0.64%) |
Jan 24, 2018 | 66.90 | 67.10 | 66.61 | 66.94 | 393,382 | +0.45(+0.68%) |
Jan 23, 2018 | 66.62 | 66.62 | 66.31 | 66.49 | 320,746 | -0.15(-0.23%) |
Jan 22, 2018 | 66.19 | 66.65 | 66.15 | 66.64 | 550,461 | +0.43(+0.65%) |
Jan 19, 2018 | 66.03 | 66.25 | 65.94 | 66.21 | 185,231 | +0.34(+0.52%) |
Jan 18, 2018 | 65.99 | 66.06 | 65.63 | 65.87 | 209,112 | -0.08(-0.12%) |
Jan 17, 2018 | 65.67 | 66.10 | 65.52 | 65.95 | 218,968 | +0.62(+0.95%) |
Jan 16, 2018 | 65.76 | 65.97 | 65.21 | 65.33 | 379,474 | -0.17(-0.26%) |
Jan 12, 2018 | 65.50 | 65.50 | 65.50 | 0 | +0.30(+0.46%) | |
Jan 11, 2018 | 64.92 | 65.20 | 64.76 | 65.20 | 1,420,983 | +0.43(+0.66%) |
Jan 10, 2018 | 64.77 | 295,705 | -0.35(-0.54%) | |||
Jan 09, 2018 | 65.19 | 65.34 | 65.06 | 65.12 | 454,033 | +0.06(+0.09%) |
Jan 08, 2018 | 64.82 | 65.07 | 64.65 | 65.06 | 191,880 | +0.27(+0.42%) |
Jan 05, 2018 | 64.73 | 64.84 | 64.51 | 64.79 | 337,027 | +0.29(+0.45%) |
Jan 04, 2018 | 64.45 | 64.58 | 64.28 | 64.50 | 259,427 | +0.23(+0.36%) |
Jan 03, 2018 | 64.03 | 64.28 | 64.03 | 64.27 | 422,442 | +0.18(+0.28%) |
Jan 02, 2018 | 64.31 | 64.31 | 64.11 | 64.09 | 333,872 | +0.05(+0.08%) |
Dec 29, 2017 | 64.04 | 64.04 | 64.04 | 0 | -0.11(-0.17%) | |
Dec 28, 2017 | 64.25 | 64.25 | 64.00 | 64.15 | 176,700 | +0.13(+0.20%) |
Dec 27, 2017 | 64.17 | 64.17 | 63.97 | 64.02 | 163,169 | +0.02(+0.03%) |
Dec 26, 2017 | 63.98 | 64.09 | 63.94 | 64.00 | 160,767 | +0.13(+0.21%) |
Dec 22, 2017 | 64.05 | 64.05 | 63.70 | 63.87 | 441,076 | +0.03(+0.05%) |
Dec 21, 2017 | 63.90 | 63.95 | 63.80 | 63.84 | 201,645 | +0.11(+0.17%) |
Dec 20, 2017 | 63.91 | 63.92 | 63.69 | 63.73 | 167,341 | +0.05(+0.08%) |
Dec 19, 2017 | 63.89 | 63.96 | 63.64 | 63.68 | 267,452 | -0.04(-0.06%) |
Dec 18, 2017 | 63.68 | 63.87 | 63.62 | 63.72 | 259,435 | +0.36(+0.56%) |
Dec 15, 2017 | 62.97 | 63.50 | 62.81 | 63.36 | 243,687 | +0.67(+1.06%) |
Dec 14, 2017 | 63.18 | 63.23 | 62.69 | 62.69 | 273,443 | -0.44(-0.69%) |
Dec 13, 2017 | 62.97 | 63.28 | 62.96 | 63.13 | 212,530 | +0.09(+0.14%) |
Dec 12, 2017 | 63.20 | 63.20 | 63.01 | 63.04 | 236,944 | -0.06(-0.09%) |
Dec 11, 2017 | 63.09 | 63.24 | 62.97 | 63.10 | 205,253 | +0.00(+0.00%) |
Dec 08, 2017 | 62.96 | 63.12 | 62.74 | 63.10 | 113,391 | +0.34(+0.54%) |
Dec 07, 2017 | 62.76 | 62.88 | 62.66 | 62.76 | 136,762 | +0.02(+0.03%) |
Dec 06, 2017 | 62.90 | 62.96 | 62.73 | 62.74 | 180,116 | -0.06(-0.09%) |
Dec 05, 2017 | 63.32 | 63.32 | 62.76 | 62.80 | 243,842 | -0.32(-0.50%) |
Dec 04, 2017 | 62.94 | 63.38 | 62.64 | 63.12 | 208,522 | +0.56(+0.89%) |
Dec 01, 2017 | 62.65 | 62.87 | 61.92 | 62.57 | 355,948 | -0.15(-0.24%) |
Nov 30, 2017 | 62.51 | 62.92 | 62.25 | 62.71 | 154,595 | +0.45(+0.72%) |
Nov 29, 2017 | 61.81 | 62.29 | 61.65 | 62.27 | 305,099 | +0.55(+0.89%) |
Nov 28, 2017 | 61.10 | 61.73 | 60.97 | 61.72 | 141,950 | +0.77(+1.26%) |
Nov 27, 2017 | 61.04 | 60.92 | 60.95 | 148,543 | +0.03(+0.05%) | |
Nov 24, 2017 | 61.11 | 61.11 | 60.90 | 60.92 | 304,447 | +0.04(+0.07%) |
Nov 22, 2017 | 60.86 | 60.98 | 60.79 | 60.89 | 171,866 | +0.02(+0.03%) |
Nov 21, 2017 | 60.71 | 60.99 | 60.71 | 60.87 | 126,646 | +0.36(+0.59%) |
Nov 20, 2017 | 60.44 | 60.59 | 60.31 | 60.51 | 168,645 | +0.10(+0.16%) |
Nov 17, 2017 | 60.40 | 60.52 | 60.26 | 60.41 | 82,610 | +0.00(+0.00%) |
Nov 16, 2017 | 60.19 | 60.50 | 60.07 | 60.41 | 124,105 | +0.48(+0.80%) |
Nov 15, 2017 | 60.15 | 60.30 | 59.90 | 59.93 | 161,168 | -0.56(-0.92%) |
Nov 14, 2017 | 60.22 | 60.50 | 60.06 | 60.49 | 192,855 | +0.18(+0.30%) |
Nov 13, 2017 | 60.21 | 60.44 | 60.15 | 60.31 | 116,602 | +0.10(+0.17%) |
Nov 10, 2017 | 59.97 | 60.25 | 59.97 | 60.21 | 114,916 | -0.01(-0.02%) |
Nov 09, 2017 | 60.25 | 60.25 | 59.87 | 60.22 | 194,512 | -0.13(-0.21%) |
Nov 08, 2017 | 59.95 | 60.40 | 59.95 | 60.35 | 201,507 | +0.32(+0.53%) |
Nov 07, 2017 | 60.04 | 60.04 | 59.82 | 60.03 | 200,657 | +0.14(+0.23%) |
Nov 06, 2017 | 60.08 | 60.14 | 59.89 | 59.89 | 230,321 | -0.28(-0.46%) |
Nov 03, 2017 | 60.01 | 60.25 | 60.01 | 60.17 | 159,688 | +0.04(+0.07%) |
Nov 02, 2017 | 59.96 | 60.13 | 59.78 | 60.13 | 240,645 | +0.23(+0.38%) |