Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.09 | 60.09 | 59.14 | 60.01 | 295,663 | +0.11(+0.18%) |
Jan 30, 2018 | 60.55 | 61.01 | 59.89 | 59.91 | 246,641 | -0.61(-1.01%) |
Jan 29, 2018 | 61.19 | 61.93 | 60.44 | 60.52 | 179,091 | -0.81(-1.32%) |
Jan 26, 2018 | 61.71 | 61.93 | 60.70 | 61.32 | 263,625 | -0.47(-0.77%) |
Jan 25, 2018 | 61.01 | 61.80 | 60.66 | 61.80 | 170,795 | +0.82(+1.34%) |
Jan 24, 2018 | 61.61 | 61.90 | 60.96 | 60.98 | 141,131 | -0.56(-0.91%) |
Jan 23, 2018 | 60.92 | 61.86 | 60.80 | 61.54 | 207,576 | +0.78(+1.29%) |
Jan 22, 2018 | 60.61 | 61.23 | 60.42 | 60.76 | 158,453 | +0.21(+0.35%) |
Jan 19, 2018 | 60.43 | 61.26 | 60.25 | 60.55 | 205,535 | -0.05(-0.08%) |
Jan 18, 2018 | 61.71 | 62.06 | 59.96 | 60.60 | 250,898 | -1.44(-2.33%) |
Jan 17, 2018 | 61.40 | 62.48 | 61.35 | 62.04 | 224,863 | +0.84(+1.37%) |
Jan 16, 2018 | 61.94 | 62.43 | 61.20 | 61.20 | 173,769 | -0.58(-0.94%) |
Jan 12, 2018 | 61.78 | 61.78 | 61.78 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 61.99 | 62.67 | 61.99 | 62.65 | 186,028 | +0.60(+0.96%) |
Jan 10, 2018 | 62.96 | 62.96 | 61.81 | 62.05 | 214,763 | -1.31(-2.07%) |
Jan 09, 2018 | 64.55 | 64.55 | 63.07 | 63.36 | 189,366 | -1.30(-2.01%) |
Jan 08, 2018 | 64.11 | 64.80 | 63.74 | 64.66 | 187,896 | +0.36(+0.56%) |
Jan 05, 2018 | 64.64 | 65.00 | 64.03 | 64.30 | 194,812 | -0.24(-0.37%) |
Jan 04, 2018 | 64.55 | 65.24 | 64.44 | 64.54 | 176,843 | +0.02(+0.03%) |
Jan 03, 2018 | 65.14 | 65.20 | 64.08 | 64.52 | 186,896 | -0.51(-0.79%) |
Jan 02, 2018 | 65.79 | 66.22 | 64.79 | 65.04 | 239,457 | -0.60(-0.92%) |
Dec 29, 2017 | 65.64 | 65.64 | 65.64 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.58 | 66.05 | 65.46 | 65.98 | 94,388 | +0.44(+0.67%) |
Dec 27, 2017 | 65.23 | 65.97 | 65.01 | 65.54 | 145,470 | +0.29(+0.45%) |
Dec 26, 2017 | 65.50 | 65.78 | 65.13 | 65.25 | 128,139 | -0.19(-0.29%) |
Dec 22, 2017 | 66.06 | 66.08 | 65.41 | 65.44 | 140,042 | -0.48(-0.73%) |
Dec 21, 2017 | 66.44 | 66.94 | 65.92 | 65.92 | 172,499 | -0.75(-1.13%) |
Dec 20, 2017 | 67.60 | 67.64 | 66.62 | 66.67 | 285,067 | -0.59(-0.87%) |
Dec 19, 2017 | 66.02 | 67.70 | 66.02 | 67.25 | 424,382 | +2.28(+3.50%) |
Dec 18, 2017 | 65.53 | 65.68 | 64.77 | 64.98 | 194,845 | -0.36(-0.55%) |
Dec 15, 2017 | 64.86 | 66.02 | 64.86 | 65.34 | 856,793 | +0.58(+0.89%) |
Dec 14, 2017 | 65.69 | 65.82 | 64.71 | 64.76 | 201,897 | -0.92(-1.40%) |
Dec 13, 2017 | 66.05 | 66.24 | 65.26 | 65.68 | 207,909 | +0.04(+0.06%) |
Dec 12, 2017 | 67.69 | 67.76 | 65.61 | 65.64 | 217,200 | -2.01(-2.98%) |
Dec 11, 2017 | 67.62 | 67.81 | 66.95 | 67.65 | 240,699 | +0.11(+0.17%) |
Dec 08, 2017 | 67.37 | 67.71 | 66.72 | 67.54 | 224,739 | +0.00(+0.00%) |
Dec 07, 2017 | 67.38 | 67.76 | 67.03 | 302,283 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.96 | 68.06 | 67.30 | 67.48 | 148,747 | -0.54(-0.79%) |
Dec 05, 2017 | 69.93 | 69.93 | 67.79 | 68.02 | 243,686 | -1.84(-2.64%) |
Dec 04, 2017 | 70.53 | 69.68 | 69.86 | 467,491 | -0.46(-0.66%) | |
Dec 01, 2017 | 70.28 | 70.38 | 69.55 | 70.33 | 437,444 | +0.24(+0.34%) |
Nov 30, 2017 | 69.45 | 70.28 | 69.31 | 70.09 | 361,238 | +0.80(+1.15%) |
Nov 29, 2017 | 68.41 | 69.44 | 67.82 | 69.29 | 357,413 | +0.69(+1.00%) |
Nov 28, 2017 | 67.68 | 68.84 | 67.49 | 68.61 | 300,929 | +0.95(+1.40%) |
Nov 27, 2017 | 66.78 | 67.84 | 66.47 | 67.66 | 287,325 | +1.03(+1.54%) |
Nov 24, 2017 | 67.21 | 67.21 | 66.51 | 66.63 | 50,932 | -0.46(-0.68%) |
Nov 22, 2017 | 67.03 | 67.21 | 66.85 | 67.09 | 266,770 | -0.02(-0.04%) |
Nov 21, 2017 | 67.03 | 67.12 | 66.80 | 67.12 | 289,993 | +0.13(+0.19%) |
Nov 20, 2017 | 67.27 | 67.27 | 66.46 | 66.98 | 570,464 | -0.46(-0.68%) |
Nov 17, 2017 | 67.17 | 67.78 | 66.63 | 67.44 | 221,780 | -0.13(-0.19%) |
Nov 16, 2017 | 67.50 | 67.75 | 66.70 | 67.57 | 235,410 | +0.33(+0.49%) |
Nov 15, 2017 | 67.30 | 67.64 | 66.85 | 67.25 | 556,218 | -0.20(-0.30%) |
Nov 14, 2017 | 64.56 | 67.47 | 64.56 | 67.45 | 361,845 | +2.87(+4.44%) |
Nov 13, 2017 | 64.68 | 65.06 | 64.29 | 64.58 | 266,112 | -0.32(-0.50%) |
Nov 10, 2017 | 65.83 | 66.54 | 64.87 | 64.91 | 315,904 | -1.39(-2.10%) |
Nov 09, 2017 | 67.15 | 67.60 | 66.02 | 66.30 | 176,791 | -1.13(-1.68%) |
Nov 08, 2017 | 65.85 | 67.50 | 65.66 | 67.44 | 256,015 | +1.09(+1.64%) |
Nov 07, 2017 | 65.04 | 66.93 | 64.36 | 66.35 | 289,516 | +1.56(+2.41%) |
Nov 06, 2017 | 65.44 | 65.78 | 64.74 | 64.79 | 173,489 | -0.46(-0.71%) |
Nov 03, 2017 | 66.17 | 66.44 | 65.16 | 65.25 | 301,476 | -1.08(-1.63%) |
Nov 02, 2017 | 66.19 | 66.80 | 65.84 | 66.33 | 261,169 | -0.10(-0.15%) |