Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.61 | 64.71 | 64.61 | 64.71 | 20,547 | +0.01(+0.01%) |
Jan 30, 2018 | 64.68 | 64.70 | 64.65 | 64.70 | 3,305 | +0.06(+0.09%) |
Jan 29, 2018 | 64.65 | 64.65 | 64.64 | 64.64 | 8,220 | -0.01(-0.01%) |
Jan 26, 2018 | 64.65 | 64.65 | 64.65 | 64.65 | 355 | -0.01(-0.01%) |
Jan 25, 2018 | 64.65 | 64.66 | 64.64 | 64.65 | 5,654 | -0.02(-0.03%) |
Jan 24, 2018 | 64.66 | 64.69 | 64.65 | 64.67 | 4,509 | -0.02(-0.04%) |
Jan 23, 2018 | 64.66 | 64.70 | 64.66 | 64.70 | 3,349 | +0.02(+0.04%) |
Jan 22, 2018 | 64.74 | 64.74 | 64.66 | 64.67 | 21,292 | -0.01(-0.01%) |
Jan 19, 2018 | 64.63 | 64.69 | 64.63 | 64.68 | 10,680 | +0.02(+0.03%) |
Jan 18, 2018 | 64.59 | 64.68 | 64.59 | 64.66 | 27,997 | +0.09(+0.13%) |
Jan 17, 2018 | 64.61 | 64.64 | 64.59 | 64.58 | 13,808 | -0.06(-0.09%) |
Jan 16, 2018 | 64.65 | 64.66 | 64.62 | 64.64 | 119,715 | -0.01(-0.01%) |
Jan 12, 2018 | 64.65 | 64.65 | 64.65 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 64.68 | 64.68 | 64.67 | 64.68 | 2,230 | +0.03(+0.05%) |
Jan 10, 2018 | 64.66 | 64.67 | 64.65 | 64.65 | 11,774 | -0.02(-0.02%) |
Jan 09, 2018 | 64.63 | 64.66 | 64.63 | 64.66 | 4,537 | +0.05(+0.08%) |
Jan 08, 2018 | 64.53 | 64.66 | 64.53 | 64.61 | 5,201 | +0.01(+0.01%) |
Jan 05, 2018 | 64.63 | 64.65 | 64.60 | 64.60 | 2,278 | +0.01(+0.01%) |
Jan 04, 2018 | 64.64 | 64.68 | 64.58 | 64.59 | 59,750 | -0.09(-0.13%) |
Jan 03, 2018 | 64.67 | 64.68 | 58.17 | 64.68 | 7,561 | +0.04(+0.07%) |
Jan 02, 2018 | 64.66 | 64.64 | 64.64 | 2,805 | -0.04(-0.07%) | |
Dec 29, 2017 | 64.68 | 64.68 | 64.68 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.69 | 64.69 | 64.58 | 64.67 | 14,464 | +0.06(+0.09%) |
Dec 27, 2017 | 64.62 | 64.66 | 64.61 | 64.61 | 1,353 | -0.04(-0.06%) |
Dec 26, 2017 | 64.62 | 64.65 | 64.62 | 64.65 | 2,196 | +0.04(+0.06%) |
Dec 22, 2017 | 64.53 | 64.61 | 64.53 | 64.61 | 24,480 | +0.02(+0.03%) |
Dec 21, 2017 | 64.55 | 64.59 | 64.55 | 64.59 | 4,972 | +0.02(+0.03%) |
Dec 20, 2017 | 64.57 | 64.59 | 64.57 | 64.57 | 5,301 | -0.03(-0.04%) |
Dec 19, 2017 | 64.51 | 64.60 | 64.51 | 64.60 | 25,305 | +0.03(+0.05%) |
Dec 18, 2017 | 64.58 | 64.61 | 64.57 | 64.57 | 134,785 | -0.01(-0.01%) |
Dec 15, 2017 | 64.51 | 64.62 | 64.51 | 64.57 | 43,488 | -0.03(-0.05%) |
Dec 14, 2017 | 64.61 | 64.61 | 64.57 | 64.61 | 23,750 | -0.03(-0.04%) |
Dec 13, 2017 | 64.59 | 64.63 | 64.44 | 64.63 | 13,327 | +0.05(+0.07%) |
Dec 12, 2017 | 64.53 | 64.59 | 64.53 | 64.59 | 46,543 | +0.01(+0.02%) |
Dec 11, 2017 | 64.58 | 64.61 | 64.57 | 64.57 | 18,477 | +0.00(+0.00%) |
Dec 08, 2017 | 64.62 | 64.62 | 64.57 | 64.57 | 45,419 | +0.00(+0.00%) |
Dec 07, 2017 | 64.57 | 64.58 | 64.57 | 64.57 | 64,835 | -0.03(-0.04%) |
Dec 06, 2017 | 64.48 | 64.60 | 64.48 | 64.60 | 7,390 | +0.07(+0.11%) |
Dec 05, 2017 | 64.56 | 64.56 | 64.52 | 64.53 | 5,636 | -0.05(-0.08%) |
Dec 04, 2017 | 64.57 | 64.54 | 64.58 | 4,333 | +0.01(+0.01%) | |
Dec 01, 2017 | 64.59 | 64.60 | 64.56 | 64.57 | 3,986 | -0.01(-0.02%) |
Nov 30, 2017 | 64.62 | 64.62 | 64.58 | 64.59 | 54,828 | +0.03(+0.04%) |
Nov 29, 2017 | 64.58 | 64.59 | 64.56 | 64.56 | 7,911 | -0.03(-0.05%) |
Nov 28, 2017 | 64.60 | 64.60 | 64.58 | 64.60 | 5,764 | +0.03(+0.04%) |
Nov 27, 2017 | 64.52 | 64.58 | 64.52 | 64.57 | 8,739 | -0.01(-0.01%) |
Nov 24, 2017 | 64.59 | 64.60 | 64.57 | 64.58 | 6,319 | +0.07(+0.11%) |
Nov 22, 2017 | 64.54 | 64.54 | 64.51 | 64.51 | 6,077 | +0.02(+0.03%) |
Nov 21, 2017 | 64.51 | 64.51 | 64.48 | 64.49 | 3,675 | -0.03(-0.05%) |
Nov 20, 2017 | 64.55 | 64.55 | 64.51 | 64.53 | 4,057 | -0.03(-0.04%) |
Nov 17, 2017 | 64.55 | 64.55 | 64.54 | 64.55 | 15,028 | +0.03(+0.04%) |
Nov 16, 2017 | 64.53 | 64.53 | 64.50 | 64.53 | 1,708 | -0.03(-0.04%) |
Nov 15, 2017 | 64.55 | 64.55 | 64.55 | 64.55 | 1,023 | +0.01(+0.01%) |
Nov 14, 2017 | 64.52 | 64.54 | 64.49 | 64.54 | 15,268 | +0.03(+0.05%) |
Nov 13, 2017 | 64.47 | 64.54 | 64.47 | 64.51 | 19,345 | -0.01(-0.02%) |
Nov 10, 2017 | 64.56 | 64.56 | 64.50 | 64.52 | 25,470 | -0.02(-0.03%) |
Nov 09, 2017 | 64.53 | 64.56 | 64.53 | 64.54 | 3,902 | -0.02(-0.03%) |
Nov 08, 2017 | 64.57 | 64.57 | 64.54 | 64.56 | 2,276 | -0.02(-0.03%) |
Nov 07, 2017 | 64.55 | 64.58 | 64.55 | 64.58 | 14,528 | +0.01(+0.01%) |
Nov 06, 2017 | 64.88 | 64.88 | 64.50 | 64.57 | 9,343 | +0.03(+0.04%) |
Nov 03, 2017 | 64.54 | 64.54 | 64.51 | 64.54 | 4,175 | +0.01(+0.02%) |
Nov 02, 2017 | 64.52 | 64.54 | 64.51 | 64.53 | 3,529 | +0.03(+0.05%) |