Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.02 | 64.13 | 64.02 | 64.12 | 20,736 | +0.01(+0.01%) |
Jan 30, 2018 | 64.09 | 64.11 | 64.07 | 64.11 | 3,335 | +0.06(+0.09%) |
Jan 29, 2018 | 64.06 | 64.06 | 64.05 | 64.05 | 8,295 | -0.01(-0.01%) |
Jan 26, 2018 | 64.06 | 64.06 | 64.06 | 64.06 | 359 | -0.01(-0.01%) |
Jan 25, 2018 | 64.06 | 64.07 | 64.05 | 64.07 | 5,706 | -0.02(-0.03%) |
Jan 24, 2018 | 64.07 | 64.10 | 64.07 | 64.09 | 4,550 | -0.02(-0.04%) |
Jan 23, 2018 | 64.07 | 64.11 | 64.07 | 64.11 | 3,380 | +0.02(+0.04%) |
Jan 22, 2018 | 64.15 | 64.15 | 64.07 | 64.09 | 21,488 | -0.01(-0.01%) |
Jan 19, 2018 | 64.04 | 64.10 | 64.04 | 64.09 | 10,778 | +0.02(+0.03%) |
Jan 18, 2018 | 64.01 | 64.09 | 64.01 | 64.07 | 28,254 | +0.08(+0.13%) |
Jan 17, 2018 | 64.02 | 64.05 | 64.00 | 63.99 | 13,935 | -0.06(-0.09%) |
Jan 16, 2018 | 64.06 | 64.08 | 64.03 | 64.05 | 120,814 | -0.01(-0.01%) |
Jan 12, 2018 | 64.06 | 64.06 | 64.06 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 64.09 | 64.09 | 64.09 | 64.09 | 2,251 | +0.03(+0.05%) |
Jan 10, 2018 | 64.07 | 64.08 | 64.06 | 64.06 | 11,882 | -0.02(-0.02%) |
Jan 09, 2018 | 64.04 | 64.07 | 64.04 | 64.07 | 4,578 | +0.05(+0.08%) |
Jan 08, 2018 | 63.94 | 64.07 | 63.94 | 64.02 | 5,248 | +0.01(+0.01%) |
Jan 05, 2018 | 64.04 | 64.06 | 64.01 | 64.01 | 2,299 | +0.01(+0.01%) |
Jan 04, 2018 | 64.05 | 64.09 | 63.99 | 64.01 | 60,299 | -0.08(-0.13%) |
Jan 03, 2018 | 64.08 | 64.09 | 57.64 | 64.09 | 7,630 | +0.04(+0.07%) |
Jan 02, 2018 | 64.07 | 64.05 | 64.05 | 2,831 | -0.04(-0.07%) | |
Dec 29, 2017 | 64.09 | 64.09 | 64.09 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.10 | 64.10 | 63.99 | 64.08 | 14,597 | +0.06(+0.09%) |
Dec 27, 2017 | 64.03 | 64.07 | 64.03 | 64.03 | 1,365 | -0.04(-0.06%) |
Dec 26, 2017 | 64.03 | 64.06 | 64.03 | 64.06 | 2,217 | +0.04(+0.06%) |
Dec 22, 2017 | 63.95 | 64.02 | 63.95 | 64.02 | 24,705 | +0.02(+0.03%) |
Dec 21, 2017 | 63.96 | 64.01 | 63.96 | 64.01 | 5,018 | +0.02(+0.03%) |
Dec 20, 2017 | 63.98 | 64.00 | 63.98 | 63.99 | 5,349 | -0.03(-0.04%) |
Dec 19, 2017 | 63.93 | 64.01 | 63.93 | 64.01 | 25,538 | +0.03(+0.05%) |
Dec 18, 2017 | 63.99 | 64.02 | 63.98 | 63.98 | 136,023 | -0.01(-0.01%) |
Dec 15, 2017 | 63.93 | 64.03 | 63.93 | 63.99 | 43,888 | -0.03(-0.05%) |
Dec 14, 2017 | 64.02 | 64.02 | 63.99 | 64.02 | 23,968 | -0.03(-0.04%) |
Dec 13, 2017 | 64.00 | 64.05 | 63.85 | 64.05 | 13,449 | +0.05(+0.07%) |
Dec 12, 2017 | 63.94 | 64.00 | 63.94 | 64.00 | 46,970 | +0.01(+0.02%) |
Dec 11, 2017 | 63.99 | 64.02 | 63.98 | 63.99 | 18,647 | +0.00(+0.00%) |
Dec 08, 2017 | 64.03 | 64.03 | 63.99 | 63.99 | 45,836 | +0.00(+0.00%) |
Dec 07, 2017 | 63.99 | 63.99 | 63.99 | 63.99 | 65,430 | -0.03(-0.04%) |
Dec 06, 2017 | 63.89 | 64.01 | 63.89 | 64.01 | 7,458 | +0.07(+0.11%) |
Dec 05, 2017 | 63.97 | 63.97 | 63.94 | 63.94 | 5,688 | -0.05(-0.08%) |
Dec 04, 2017 | 63.99 | 63.95 | 63.99 | 4,373 | +0.01(+0.01%) | |
Dec 01, 2017 | 64.00 | 64.01 | 63.97 | 63.99 | 4,023 | -0.01(-0.02%) |
Nov 30, 2017 | 64.03 | 64.03 | 63.99 | 64.00 | 55,331 | +0.03(+0.04%) |
Nov 29, 2017 | 63.99 | 64.00 | 63.97 | 63.97 | 7,984 | -0.03(-0.05%) |
Nov 28, 2017 | 64.01 | 64.02 | 63.99 | 64.01 | 5,816 | +0.03(+0.04%) |
Nov 27, 2017 | 63.93 | 63.99 | 63.93 | 63.98 | 8,819 | -0.01(-0.01%) |
Nov 24, 2017 | 64.00 | 64.02 | 63.98 | 63.99 | 6,377 | +0.07(+0.11%) |
Nov 22, 2017 | 63.95 | 63.95 | 63.92 | 63.92 | 6,133 | +0.02(+0.03%) |
Nov 21, 2017 | 63.92 | 63.92 | 63.90 | 63.91 | 3,709 | -0.03(-0.05%) |
Nov 20, 2017 | 63.97 | 63.97 | 63.92 | 63.94 | 4,094 | -0.03(-0.04%) |
Nov 17, 2017 | 63.97 | 63.97 | 63.96 | 63.97 | 15,166 | +0.03(+0.04%) |
Nov 16, 2017 | 63.94 | 63.94 | 63.91 | 63.94 | 1,723 | -0.03(-0.04%) |
Nov 15, 2017 | 63.97 | 63.97 | 63.97 | 63.97 | 1,033 | +0.01(+0.01%) |
Nov 14, 2017 | 63.93 | 63.96 | 63.91 | 63.96 | 15,408 | +0.03(+0.05%) |
Nov 13, 2017 | 63.88 | 63.96 | 63.88 | 63.92 | 19,522 | -0.01(-0.02%) |
Nov 10, 2017 | 63.97 | 63.97 | 63.91 | 63.94 | 25,704 | -0.02(-0.03%) |
Nov 09, 2017 | 63.94 | 63.97 | 63.94 | 63.95 | 3,938 | -0.02(-0.03%) |
Nov 08, 2017 | 63.98 | 63.98 | 63.95 | 63.97 | 2,297 | -0.02(-0.03%) |
Nov 07, 2017 | 63.96 | 63.99 | 63.96 | 63.99 | 14,662 | +0.01(+0.01%) |
Nov 06, 2017 | 64.29 | 64.29 | 63.91 | 63.98 | 9,429 | +0.03(+0.04%) |
Nov 03, 2017 | 63.96 | 63.96 | 63.92 | 63.96 | 4,213 | +0.01(+0.02%) |
Nov 02, 2017 | 63.93 | 63.96 | 63.92 | 63.95 | 3,561 | +0.03(+0.05%) |