Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.11 | 64.15 | 63.69 | 64.09 | 149,232 | +0.33(+0.52%) |
Jan 30, 2018 | 63.90 | 63.98 | 63.62 | 63.76 | 800,649 | -0.41(-0.63%) |
Jan 29, 2018 | 64.24 | 64.24 | 63.90 | 64.17 | 892,121 | -0.24(-0.37%) |
Jan 26, 2018 | 64.66 | 64.67 | 64.25 | 64.40 | 59,912 | -0.30(-0.46%) |
Jan 25, 2018 | 64.31 | 64.74 | 64.12 | 64.70 | 63,956 | +0.52(+0.81%) |
Jan 24, 2018 | 64.16 | 64.23 | 63.95 | 64.18 | 46,375 | -0.35(-0.54%) |
Jan 23, 2018 | 64.59 | 64.76 | 64.34 | 64.53 | 35,584 | +0.26(+0.41%) |
Jan 22, 2018 | 64.58 | 64.18 | 64.27 | 81,558 | +0.06(+0.09%) | |
Jan 19, 2018 | 64.42 | 64.49 | 64.19 | 64.21 | 78,645 | -0.32(-0.50%) |
Jan 18, 2018 | 64.68 | 64.83 | 64.46 | 64.53 | 61,042 | -0.59(-0.91%) |
Jan 17, 2018 | 65.24 | 65.52 | 65.01 | 65.13 | 135,651 | -0.12(-0.18%) |
Jan 16, 2018 | 65.37 | 65.37 | 65.03 | 65.24 | 118,682 | +0.25(+0.38%) |
Jan 12, 2018 | 65.00 | 65.00 | 65.00 | 0 | +0.12(+0.18%) | |
Jan 11, 2018 | 64.53 | 64.99 | 64.40 | 64.88 | 196,688 | +0.24(+0.37%) |
Jan 10, 2018 | 64.72 | 64.64 | 172,845 | -0.03(-0.04%) | ||
Jan 09, 2018 | 65.15 | 65.15 | 64.65 | 64.67 | 90,043 | -0.86(-1.31%) |
Jan 08, 2018 | 65.74 | 65.78 | 65.38 | 65.52 | 116,874 | -0.07(-0.10%) |
Jan 05, 2018 | 65.69 | 65.86 | 65.45 | 65.59 | 89,651 | -0.21(-0.32%) |
Jan 04, 2018 | 65.55 | 65.82 | 65.43 | 65.81 | 696,827 | +0.03(+0.05%) |
Jan 03, 2018 | 65.75 | 65.85 | 65.50 | 65.77 | 40,409 | +0.26(+0.40%) |
Jan 02, 2018 | 66.04 | 66.07 | 65.32 | 65.51 | 143,817 | -0.70(-1.05%) |
Dec 29, 2017 | 66.20 | 66.20 | 66.20 | 0 | +0.14(+0.21%) | |
Dec 28, 2017 | 66.00 | 66.13 | 65.92 | 66.07 | 129,460 | -0.04(-0.06%) |
Dec 27, 2017 | 65.56 | 66.33 | 65.56 | 66.11 | 147,530 | +0.79(+1.21%) |
Dec 26, 2017 | 65.26 | 65.52 | 65.25 | 65.32 | 59,693 | +0.17(+0.27%) |
Dec 22, 2017 | 65.11 | 65.47 | 64.98 | 65.15 | 80,854 | +0.14(+0.21%) |
Dec 21, 2017 | 64.71 | 65.15 | 64.71 | 65.01 | 60,588 | +0.33(+0.51%) |
Dec 20, 2017 | 64.76 | 64.95 | 64.61 | 64.68 | 115,018 | -0.74(-1.13%) |
Dec 19, 2017 | 65.79 | 65.81 | 65.16 | 65.42 | 89,149 | -0.79(-1.19%) |
Dec 18, 2017 | 66.59 | 66.59 | 66.10 | 66.20 | 51,595 | -0.57(-0.85%) |
Dec 15, 2017 | 66.53 | 66.89 | 66.44 | 66.77 | 25,678 | +0.21(+0.32%) |
Dec 14, 2017 | 66.16 | 66.60 | 66.01 | 66.56 | 76,538 | +0.28(+0.42%) |
Dec 13, 2017 | 66.04 | 66.32 | 65.98 | 66.28 | 36,534 | +0.47(+0.71%) |
Dec 12, 2017 | 65.74 | 65.83 | 65.49 | 65.82 | 44,106 | -0.03(-0.04%) |
Dec 11, 2017 | 66.00 | 66.18 | 65.83 | 65.84 | 63,526 | -0.17(-0.26%) |
Dec 08, 2017 | 65.94 | 66.01 | 65.76 | 66.01 | 34,692 | +0.03(+0.04%) |
Dec 07, 2017 | 66.63 | 66.66 | 65.85 | 65.98 | 80,759 | -0.47(-0.71%) |
Dec 06, 2017 | 66.59 | 66.71 | 66.46 | 66.46 | 111,339 | +0.21(+0.32%) |
Dec 05, 2017 | 65.88 | 66.31 | 65.87 | 66.25 | 48,232 | +0.33(+0.50%) |
Dec 04, 2017 | 65.63 | 65.93 | 65.54 | 65.92 | 76,441 | +0.00(+0.00%) |
Dec 01, 2017 | 65.54 | 66.35 | 65.24 | 65.92 | 93,542 | +0.84(+1.29%) |
Nov 30, 2017 | 65.20 | 65.29 | 64.77 | 65.08 | 74,811 | -0.21(-0.32%) |
Nov 29, 2017 | 65.41 | 65.41 | 65.11 | 65.29 | 110,097 | -0.63(-0.95%) |
Nov 28, 2017 | 65.92 | 66.09 | 65.81 | 65.92 | 95,060 | +0.11(+0.17%) |
Nov 27, 2017 | 65.96 | 66.01 | 65.76 | 65.81 | 70,102 | -0.09(-0.14%) |
Nov 24, 2017 | 65.99 | 66.08 | 65.86 | 65.90 | 30,398 | -0.18(-0.27%) |
Nov 22, 2017 | 65.80 | 66.11 | 65.78 | 66.08 | 128,361 | +0.23(+0.35%) |
Nov 21, 2017 | 66.05 | 66.13 | 65.69 | 65.85 | 99,253 | +0.17(+0.26%) |
Nov 20, 2017 | 65.48 | 65.70 | 65.48 | 65.68 | 179,960 | -0.06(-0.09%) |
Nov 17, 2017 | 65.53 | 65.75 | 65.51 | 65.74 | 120,250 | +0.51(+0.78%) |
Nov 16, 2017 | 65.53 | 65.67 | 65.21 | 65.23 | 225,406 | -0.58(-0.89%) |
Nov 15, 2017 | 65.56 | 65.87 | 65.36 | 65.81 | 226,244 | +0.70(+1.08%) |
Nov 14, 2017 | 64.94 | 65.15 | 64.88 | 65.11 | 19,294 | +0.35(+0.53%) |
Nov 13, 2017 | 64.93 | 64.93 | 64.68 | 64.77 | 68,172 | +0.14(+0.21%) |
Nov 10, 2017 | 64.90 | 64.93 | 64.58 | 64.63 | 33,047 | -0.90(-1.38%) |
Nov 09, 2017 | 65.48 | 65.63 | 65.29 | 65.53 | 46,884 | -0.13(-0.19%) |
Nov 08, 2017 | 65.81 | 65.88 | 65.64 | 65.66 | 32,942 | -0.16(-0.24%) |
Nov 07, 2017 | 65.64 | 65.94 | 65.64 | 65.82 | 154,412 | +0.20(+0.31%) |
Nov 06, 2017 | 65.53 | 65.68 | 65.43 | 65.62 | 41,776 | +0.24(+0.36%) |
Nov 03, 2017 | 65.32 | 65.42 | 65.14 | 65.38 | 61,171 | +0.19(+0.28%) |
Nov 02, 2017 | 65.04 | 65.27 | 65.04 | 65.20 | 39,834 | +0.29(+0.44%) |