Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.71 | 69.71 | 68.09 | 68.11 | 489,858 | -1.05(-1.52%) |
Jan 30, 2018 | 69.56 | 70.69 | 69.13 | 69.16 | 422,214 | -1.27(-1.80%) |
Jan 29, 2018 | 71.26 | 71.72 | 70.34 | 70.43 | 406,218 | -1.31(-1.83%) |
Jan 26, 2018 | 70.24 | 71.82 | 69.62 | 71.74 | 427,882 | +1.88(+2.69%) |
Jan 25, 2018 | 70.00 | 70.92 | 69.49 | 69.86 | 493,405 | +0.25(+0.36%) |
Jan 24, 2018 | 69.51 | 70.45 | 69.14 | 69.61 | 590,868 | +0.19(+0.27%) |
Jan 23, 2018 | 66.76 | 69.95 | 66.31 | 69.42 | 886,034 | +2.40(+3.58%) |
Jan 22, 2018 | 66.47 | 67.19 | 66.10 | 67.02 | 797,637 | +0.16(+0.24%) |
Jan 19, 2018 | 66.46 | 67.19 | 66.21 | 66.86 | 584,347 | +0.30(+0.45%) |
Jan 18, 2018 | 66.11 | 66.66 | 65.78 | 66.56 | 270,471 | +0.45(+0.68%) |
Jan 17, 2018 | 67.50 | 67.50 | 65.12 | 66.11 | 473,233 | -1.09(-1.62%) |
Jan 16, 2018 | 67.23 | 68.08 | 67.06 | 67.20 | 620,774 | +0.30(+0.45%) |
Jan 12, 2018 | 66.90 | 66.90 | 66.90 | 0 | +1.06(+1.61%) | |
Jan 11, 2018 | 64.80 | 65.94 | 64.57 | 65.84 | 525,441 | +1.10(+1.70%) |
Jan 10, 2018 | 64.84 | 65.43 | 64.00 | 64.74 | 445,123 | -0.43(-0.66%) |
Jan 09, 2018 | 64.95 | 65.54 | 64.40 | 65.17 | 446,675 | +0.57(+0.88%) |
Jan 08, 2018 | 64.87 | 64.95 | 63.66 | 64.60 | 434,251 | -0.27(-0.42%) |
Jan 05, 2018 | 64.95 | 65.47 | 64.71 | 64.87 | 382,858 | +0.08(+0.12%) |
Jan 04, 2018 | 66.38 | 66.38 | 64.19 | 64.79 | 345,552 | -1.12(-1.70%) |
Jan 03, 2018 | 64.61 | 66.28 | 64.60 | 65.91 | 371,986 | +1.31(+2.03%) |
Jan 02, 2018 | 63.07 | 65.81 | 62.65 | 64.60 | 512,556 | +1.23(+1.94%) |
Dec 29, 2017 | 63.37 | 63.37 | 63.37 | 0 | -1.66(-2.55%) | |
Dec 28, 2017 | 65.25 | 65.41 | 64.71 | 65.03 | 242,795 | -0.09(-0.14%) |
Dec 27, 2017 | 65.87 | 66.11 | 64.93 | 65.12 | 193,807 | -0.56(-0.85%) |
Dec 26, 2017 | 65.67 | 66.17 | 65.08 | 65.68 | 150,229 | -0.26(-0.39%) |
Dec 22, 2017 | 65.84 | 66.16 | 65.17 | 65.94 | 241,022 | +0.25(+0.38%) |
Dec 21, 2017 | 66.05 | 66.41 | 65.61 | 65.69 | 196,192 | -0.37(-0.55%) |
Dec 20, 2017 | 65.69 | 66.23 | 65.56 | 66.06 | 380,912 | +0.36(+0.54%) |
Dec 19, 2017 | 65.95 | 66.64 | 65.39 | 65.70 | 352,347 | -0.07(-0.11%) |
Dec 18, 2017 | 67.20 | 67.63 | 65.41 | 65.77 | 334,898 | -0.87(-1.31%) |
Dec 15, 2017 | 64.25 | 67.32 | 64.11 | 66.64 | 1,165,759 | +2.28(+3.54%) |
Dec 14, 2017 | 66.51 | 66.94 | 64.17 | 64.36 | 1,026,817 | -2.46(-3.68%) |
Dec 13, 2017 | 66.37 | 67.25 | 65.92 | 66.82 | 491,235 | +0.44(+0.66%) |
Dec 12, 2017 | 66.63 | 66.94 | 66.23 | 66.38 | 286,620 | -0.08(-0.12%) |
Dec 11, 2017 | 66.17 | 66.59 | 65.30 | 66.46 | 332,202 | +0.23(+0.35%) |
Dec 08, 2017 | 66.43 | 66.79 | 66.08 | 66.23 | 332,403 | +0.76(+1.16%) |
Dec 07, 2017 | 64.76 | 66.92 | 64.00 | 65.47 | 282,065 | +0.89(+1.38%) |
Dec 06, 2017 | 64.78 | 65.29 | 63.77 | 64.58 | 552,052 | -0.41(-0.63%) |
Dec 05, 2017 | 64.57 | 66.12 | 64.57 | 64.99 | 297,828 | +0.20(+0.31%) |
Dec 04, 2017 | 68.15 | 68.15 | 64.45 | 64.79 | 422,506 | -2.56(-3.80%) |
Dec 01, 2017 | 67.95 | 68.55 | 66.19 | 67.35 | 592,072 | +0.71(+1.07%) |
Nov 30, 2017 | 65.40 | 67.21 | 64.98 | 66.64 | 829,816 | +1.66(+2.55%) |
Nov 29, 2017 | 67.95 | 68.06 | 64.59 | 64.98 | 1,249,842 | -2.86(-4.22%) |
Nov 28, 2017 | 69.09 | 69.50 | 67.65 | 67.84 | 696,053 | -1.13(-1.64%) |
Nov 27, 2017 | 70.05 | 70.09 | 68.96 | 68.97 | 400,278 | -1.18(-1.68%) |
Nov 24, 2017 | 70.33 | 70.95 | 69.95 | 70.15 | 97,403 | -0.10(-0.14%) |
Nov 22, 2017 | 69.90 | 71.03 | 69.56 | 70.25 | 277,909 | +0.36(+0.52%) |
Nov 21, 2017 | 69.40 | 70.58 | 69.28 | 69.89 | 308,251 | +0.82(+1.19%) |
Nov 20, 2017 | 68.96 | 69.11 | 68.38 | 69.07 | 286,605 | +0.43(+0.63%) |
Nov 17, 2017 | 69.46 | 70.64 | 68.62 | 68.64 | 364,641 | -0.85(-1.22%) |
Nov 16, 2017 | 67.37 | 70.13 | 67.37 | 69.49 | 1,044,016 | +2.25(+3.35%) |
Nov 15, 2017 | 66.18 | 67.49 | 65.50 | 67.24 | 358,123 | +0.66(+0.99%) |
Nov 14, 2017 | 66.44 | 66.94 | 65.34 | 66.58 | 464,497 | -0.37(-0.55%) |
Nov 13, 2017 | 66.26 | 67.05 | 65.71 | 66.95 | 592,326 | +1.26(+1.92%) |
Nov 10, 2017 | 64.84 | 66.09 | 64.42 | 65.69 | 516,233 | +0.73(+1.12%) |
Nov 09, 2017 | 66.27 | 66.71 | 64.51 | 64.96 | 444,119 | -1.97(-2.94%) |
Nov 08, 2017 | 64.99 | 67.42 | 63.93 | 66.93 | 1,377,239 | +1.03(+1.56%) |
Nov 07, 2017 | 70.70 | 70.92 | 64.09 | 65.90 | 2,294,238 | -4.98(-7.03%) |
Nov 06, 2017 | 71.69 | 72.00 | 70.77 | 70.88 | 587,503 | -0.90(-1.25%) |
Nov 03, 2017 | 71.70 | 72.33 | 71.31 | 71.78 | 616,102 | +0.06(+0.08%) |
Nov 02, 2017 | 70.17 | 72.06 | 70.02 | 71.72 | 839,859 | +1.34(+1.90%) |