Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.45 | 66.35 | 65.43 | 65.79 | 715,107 | +0.77(+1.18%) |
Jan 30, 2018 | 65.17 | 65.43 | 64.99 | 65.02 | 712,752 | -0.58(-0.88%) |
Jan 29, 2018 | 65.03 | 66.46 | 64.92 | 65.60 | 1,017,103 | +0.51(+0.78%) |
Jan 26, 2018 | 64.02 | 65.43 | 62.86 | 65.09 | 1,138,062 | +1.20(+1.88%) |
Jan 25, 2018 | 64.18 | 66.68 | 62.54 | 63.88 | 1,203,999 | +1.03(+1.64%) |
Jan 24, 2018 | 62.60 | 63.25 | 62.54 | 62.86 | 637,933 | +0.29(+0.46%) |
Jan 23, 2018 | 62.59 | 62.81 | 62.29 | 62.57 | 451,618 | -0.10(-0.15%) |
Jan 22, 2018 | 62.52 | 62.76 | 61.95 | 62.66 | 387,372 | -0.07(-0.11%) |
Jan 19, 2018 | 62.55 | 62.89 | 62.17 | 62.73 | 634,516 | +0.47(+0.76%) |
Jan 18, 2018 | 62.33 | 62.46 | 61.99 | 62.26 | 902,789 | -0.07(-0.11%) |
Jan 17, 2018 | 61.63 | 62.51 | 61.54 | 62.33 | 476,176 | +0.90(+1.47%) |
Jan 16, 2018 | 62.23 | 62.87 | 61.35 | 61.42 | 572,631 | -0.76(-1.22%) |
Jan 12, 2018 | 62.18 | 62.18 | 62.18 | 0 | +0.53(+0.86%) | |
Jan 11, 2018 | 60.46 | 61.75 | 60.03 | 61.65 | 495,486 | +1.52(+2.53%) |
Jan 10, 2018 | 60.46 | 60.50 | 59.87 | 60.13 | 779,661 | -0.61(-1.00%) |
Jan 09, 2018 | 61.92 | 61.92 | 60.67 | 60.74 | 796,401 | -1.09(-1.76%) |
Jan 08, 2018 | 60.71 | 61.87 | 60.40 | 61.83 | 854,008 | +1.16(+1.92%) |
Jan 05, 2018 | 61.05 | 61.05 | 60.04 | 60.66 | 744,039 | -0.03(-0.05%) |
Jan 04, 2018 | 60.57 | 60.86 | 60.35 | 60.69 | 706,194 | +0.53(+0.88%) |
Jan 03, 2018 | 59.57 | 60.34 | 59.33 | 60.16 | 545,931 | +0.80(+1.35%) |
Jan 02, 2018 | 59.89 | 60.12 | 58.71 | 59.36 | 703,591 | -0.17(-0.29%) |
Dec 29, 2017 | 59.53 | 59.53 | 59.53 | 0 | -0.38(-0.63%) | |
Dec 28, 2017 | 59.98 | 60.12 | 59.67 | 59.91 | 350,387 | +0.05(+0.08%) |
Dec 27, 2017 | 59.72 | 60.09 | 59.55 | 59.86 | 237,087 | +0.12(+0.19%) |
Dec 26, 2017 | 60.24 | 60.55 | 59.69 | 59.75 | 202,014 | -0.38(-0.62%) |
Dec 22, 2017 | 59.99 | 60.24 | 59.56 | 60.12 | 271,847 | +0.13(+0.21%) |
Dec 21, 2017 | 59.35 | 60.03 | 59.11 | 60.00 | 315,980 | +0.92(+1.56%) |
Dec 20, 2017 | 59.46 | 59.46 | 58.97 | 59.07 | 319,938 | -0.19(-0.32%) |
Dec 19, 2017 | 59.64 | 59.90 | 59.27 | 59.26 | 628,751 | -0.57(-0.95%) |
Dec 18, 2017 | 60.33 | 60.41 | 59.50 | 59.83 | 516,435 | +0.23(+0.39%) |
Dec 15, 2017 | 59.00 | 59.81 | 58.97 | 59.60 | 768,758 | +0.85(+1.44%) |
Dec 14, 2017 | 58.93 | 59.36 | 58.72 | 58.75 | 581,644 | -0.15(-0.26%) |
Dec 13, 2017 | 58.63 | 59.59 | 58.55 | 58.91 | 692,090 | +0.21(+0.36%) |
Dec 12, 2017 | 57.11 | 59.70 | 56.57 | 58.70 | 1,367,025 | +1.58(+2.76%) |
Dec 11, 2017 | 58.18 | 58.36 | 56.96 | 57.12 | 600,550 | -1.12(-1.92%) |
Dec 08, 2017 | 58.70 | 58.70 | 57.88 | 58.23 | 529,804 | -0.21(-0.36%) |
Dec 07, 2017 | 58.47 | 58.70 | 58.03 | 58.45 | 1,038,704 | +0.14(+0.25%) |
Dec 06, 2017 | 57.75 | 58.71 | 57.72 | 58.30 | 501,230 | +0.76(+1.32%) |
Dec 05, 2017 | 58.44 | 58.56 | 57.50 | 57.54 | 288,919 | -0.87(-1.48%) |
Dec 04, 2017 | 59.60 | 59.60 | 58.38 | 58.41 | 416,889 | -0.52(-0.88%) |
Dec 01, 2017 | 59.67 | 59.72 | 58.24 | 58.93 | 321,959 | -0.75(-1.26%) |
Nov 30, 2017 | 59.48 | 60.01 | 59.20 | 59.68 | 298,918 | +0.32(+0.54%) |
Nov 29, 2017 | 59.26 | 59.58 | 59.20 | 59.36 | 205,897 | +0.04(+0.06%) |
Nov 28, 2017 | 59.00 | 59.35 | 58.55 | 59.32 | 302,135 | +0.68(+1.17%) |
Nov 27, 2017 | 58.19 | 58.96 | 58.10 | 58.64 | 594,811 | +0.60(+1.03%) |
Nov 24, 2017 | 58.15 | 58.15 | 57.87 | 58.04 | 203,635 | +0.05(+0.08%) |
Nov 22, 2017 | 57.98 | 58.23 | 57.90 | 57.99 | 316,085 | -0.01(-0.02%) |
Nov 21, 2017 | 57.91 | 58.47 | 57.75 | 58.00 | 737,586 | +0.14(+0.25%) |
Nov 20, 2017 | 57.16 | 57.88 | 57.15 | 57.86 | 358,361 | +0.92(+1.62%) |
Nov 17, 2017 | 57.50 | 57.58 | 56.93 | 56.94 | 460,643 | -0.64(-1.12%) |
Nov 16, 2017 | 57.35 | 58.39 | 57.22 | 57.58 | 407,552 | +0.28(+0.49%) |
Nov 15, 2017 | 57.58 | 57.68 | 57.08 | 57.30 | 615,310 | -0.50(-0.87%) |
Nov 14, 2017 | 57.63 | 57.94 | 57.39 | 57.80 | 925,945 | -0.19(-0.33%) |
Nov 13, 2017 | 58.07 | 58.94 | 57.75 | 57.99 | 415,946 | -0.16(-0.28%) |
Nov 10, 2017 | 58.23 | 58.56 | 57.92 | 58.16 | 546,738 | -0.33(-0.56%) |
Nov 09, 2017 | 58.89 | 59.28 | 58.33 | 58.48 | 498,895 | -0.41(-0.70%) |
Nov 08, 2017 | 59.27 | 59.34 | 58.62 | 58.90 | 359,686 | -0.25(-0.42%) |
Nov 07, 2017 | 59.45 | 59.69 | 58.80 | 59.15 | 515,544 | -0.33(-0.55%) |
Nov 06, 2017 | 58.89 | 59.64 | 58.23 | 59.48 | 510,758 | +0.23(+0.39%) |
Nov 03, 2017 | 60.03 | 60.55 | 59.17 | 59.25 | 866,464 | -1.07(-1.77%) |
Nov 02, 2017 | 59.29 | 60.47 | 59.03 | 60.31 | 1,085,667 | +1.00(+1.69%) |