Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.64 | 69.30 | 67.90 | 68.19 | 579,795 | -0.21(-0.30%) |
Jan 30, 2018 | 69.01 | 69.92 | 67.77 | 68.39 | 486,463 | -0.74(-1.08%) |
Jan 29, 2018 | 69.35 | 70.59 | 68.77 | 69.14 | 399,029 | -0.21(-0.30%) |
Jan 26, 2018 | 69.55 | 70.17 | 68.77 | 69.35 | 385,725 | -0.04(-0.06%) |
Jan 25, 2018 | 67.90 | 69.43 | 67.86 | 69.39 | 670,280 | +2.27(+3.39%) |
Jan 24, 2018 | 66.29 | 67.86 | 66.29 | 67.11 | 359,379 | +0.95(+1.44%) |
Jan 23, 2018 | 65.95 | 66.45 | 65.62 | 66.16 | 206,292 | +0.33(+0.50%) |
Jan 22, 2018 | 65.58 | 66.16 | 65.42 | 65.83 | 204,781 | +0.12(+0.19%) |
Jan 19, 2018 | 63.85 | 65.75 | 63.85 | 65.71 | 263,993 | +1.82(+2.85%) |
Jan 18, 2018 | 63.64 | 64.22 | 63.27 | 63.89 | 393,570 | +0.08(+0.13%) |
Jan 17, 2018 | 64.71 | 65.04 | 63.64 | 63.80 | 269,997 | -0.25(-0.39%) |
Jan 16, 2018 | 65.17 | 65.21 | 63.76 | 64.05 | 435,327 | -0.91(-1.40%) |
Jan 12, 2018 | 64.96 | 64.96 | 64.96 | 0 | -0.66(-1.01%) | |
Jan 11, 2018 | 63.76 | 65.75 | 62.85 | 65.62 | 317,808 | +2.11(+3.32%) |
Jan 10, 2018 | 64.22 | 63.51 | 257,277 | -0.17(-0.26%) | ||
Jan 09, 2018 | 63.10 | 64.92 | 62.69 | 63.68 | 326,144 | +0.70(+1.12%) |
Jan 08, 2018 | 64.01 | 64.01 | 62.85 | 62.98 | 241,860 | -0.78(-1.22%) |
Jan 05, 2018 | 62.52 | 63.80 | 62.52 | 63.75 | 418,641 | +1.73(+2.79%) |
Jan 04, 2018 | 60.75 | 62.31 | 60.42 | 62.03 | 517,013 | +1.73(+2.87%) |
Jan 03, 2018 | 60.34 | 61.45 | 60.26 | 60.30 | 421,802 | -0.08(-0.14%) |
Jan 02, 2018 | 59.93 | 60.38 | 59.27 | 60.38 | 296,801 | +0.62(+1.03%) |
Dec 29, 2017 | 59.76 | 59.76 | 59.76 | 0 | -0.78(-1.29%) | |
Dec 28, 2017 | 60.22 | 60.71 | 59.93 | 60.54 | 254,261 | +0.49(+0.82%) |
Dec 27, 2017 | 59.84 | 60.17 | 59.35 | 60.05 | 243,992 | +0.16(+0.27%) |
Dec 26, 2017 | 59.68 | 60.17 | 59.49 | 59.89 | 114,457 | +0.08(+0.14%) |
Dec 22, 2017 | 60.26 | 60.26 | 59.52 | 59.80 | 178,251 | -0.25(-0.41%) |
Dec 21, 2017 | 60.59 | 60.71 | 60.05 | 60.05 | 280,192 | -0.25(-0.41%) |
Dec 20, 2017 | 59.80 | 60.75 | 59.27 | 60.30 | 286,274 | +0.74(+1.24%) |
Dec 19, 2017 | 60.22 | 60.59 | 59.47 | 59.56 | 321,241 | -0.54(-0.89%) |
Dec 18, 2017 | 60.67 | 60.96 | 60.01 | 60.09 | 477,191 | +0.33(+0.55%) |
Dec 15, 2017 | 59.60 | 60.50 | 59.60 | 59.76 | 378,058 | +0.41(+0.69%) |
Dec 14, 2017 | 60.91 | 61.39 | 59.14 | 59.35 | 420,868 | -1.56(-2.57%) |
Dec 13, 2017 | 60.17 | 61.57 | 60.09 | 60.91 | 529,552 | +0.74(+1.23%) |
Dec 12, 2017 | 59.14 | 60.91 | 59.06 | 60.17 | 574,664 | +1.15(+1.95%) |
Dec 11, 2017 | 58.61 | 59.72 | 58.61 | 59.02 | 309,450 | +0.82(+1.41%) |
Dec 08, 2017 | 57.99 | 59.27 | 57.79 | 58.20 | 286,480 | +0.00(+0.00%) |
Dec 07, 2017 | 56.55 | 58.20 | 56.55 | 428,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.47 | 56.53 | 55.11 | 56.47 | 692,242 | -0.21(-0.36%) |
Dec 05, 2017 | 57.09 | 57.09 | 56.35 | 56.68 | 666,500 | -0.37(-0.65%) |
Dec 04, 2017 | 59.47 | 59.47 | 56.92 | 57.05 | 461,427 | -1.52(-2.60%) |
Dec 01, 2017 | 61.00 | 61.29 | 58.28 | 58.57 | 629,925 | -2.18(-3.59%) |
Nov 30, 2017 | 61.41 | 61.90 | 60.71 | 60.75 | 462,761 | -0.33(-0.54%) |
Nov 29, 2017 | 60.42 | 61.33 | 60.30 | 61.08 | 245,693 | +0.82(+1.37%) |
Nov 28, 2017 | 59.97 | 60.83 | 59.64 | 60.26 | 349,468 | +0.45(+0.76%) |
Nov 27, 2017 | 59.72 | 60.17 | 59.31 | 59.80 | 241,963 | +0.04(+0.07%) |
Nov 24, 2017 | 59.56 | 59.97 | 59.47 | 59.76 | 111,671 | +0.29(+0.48%) |
Nov 22, 2017 | 60.22 | 60.67 | 59.43 | 59.47 | 214,102 | -0.49(-0.82%) |
Nov 21, 2017 | 60.01 | 60.46 | 59.64 | 59.97 | 248,485 | +0.21(+0.34%) |
Nov 20, 2017 | 58.98 | 59.89 | 58.73 | 59.76 | 322,020 | +0.86(+1.47%) |
Nov 17, 2017 | 57.50 | 58.98 | 57.50 | 58.90 | 437,840 | +1.11(+1.92%) |
Nov 16, 2017 | 57.70 | 58.45 | 57.58 | 57.79 | 452,279 | +0.37(+0.65%) |
Nov 15, 2017 | 57.21 | 58.03 | 56.84 | 57.42 | 551,538 | -0.29(-0.50%) |
Nov 14, 2017 | 57.87 | 58.20 | 56.93 | 57.70 | 533,237 | -0.66(-1.13%) |
Nov 13, 2017 | 57.99 | 58.69 | 57.83 | 58.36 | 472,966 | +0.00(+0.00%) |
Nov 10, 2017 | 58.07 | 59.39 | 57.75 | 58.36 | 459,046 | +0.21(+0.35%) |
Nov 09, 2017 | 58.82 | 59.76 | 57.87 | 58.16 | 394,579 | -1.23(-2.08%) |
Nov 08, 2017 | 58.36 | 59.76 | 58.12 | 59.39 | 457,807 | +0.74(+1.26%) |
Nov 07, 2017 | 58.90 | 59.39 | 58.40 | 58.65 | 650,420 | -0.16(-0.28%) |
Nov 06, 2017 | 59.14 | 59.56 | 58.40 | 58.82 | 550,562 | -0.78(-1.31%) |
Nov 03, 2017 | 59.10 | 60.01 | 57.75 | 59.60 | 745,998 | +0.00(+0.00%) |
Nov 02, 2017 | 58.73 | 59.80 | 58.28 | 59.60 | 785,347 | +0.91(+1.54%) |