Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.09 | 66.11 | 64.75 | 64.84 | 24,552 | -0.86(-1.32%) |
Jan 30, 2018 | 64.63 | 65.83 | 64.63 | 65.70 | 49,221 | +0.47(+0.72%) |
Jan 29, 2018 | 65.09 | 65.67 | 64.82 | 65.23 | 17,532 | +0.72(+1.12%) |
Jan 26, 2018 | 64.35 | 64.57 | 64.06 | 64.51 | 18,410 | -0.13(-0.20%) |
Jan 25, 2018 | 63.90 | 64.90 | 63.12 | 64.64 | 20,859 | +0.93(+1.45%) |
Jan 24, 2018 | 64.22 | 64.35 | 63.36 | 63.71 | 29,620 | -1.71(-2.62%) |
Jan 23, 2018 | 66.27 | 66.27 | 65.29 | 65.43 | 43,622 | -0.50(-0.76%) |
Jan 22, 2018 | 66.20 | 66.31 | 65.85 | 65.93 | 33,144 | -0.21(-0.32%) |
Jan 19, 2018 | 66.03 | 66.28 | 65.92 | 66.14 | 29,113 | -0.63(-0.94%) |
Jan 18, 2018 | 66.53 | 66.96 | 66.25 | 66.77 | 27,414 | +0.26(+0.39%) |
Jan 17, 2018 | 65.85 | 66.63 | 65.43 | 66.51 | 13,972 | +1.05(+1.60%) |
Jan 16, 2018 | 65.94 | 66.25 | 65.38 | 65.46 | 110,143 | -0.13(-0.19%) |
Jan 12, 2018 | 65.59 | 65.59 | 65.59 | 0 | -1.63(-2.43%) | |
Jan 11, 2018 | 67.30 | 67.40 | 67.00 | 67.22 | 10,781 | -0.41(-0.60%) |
Jan 10, 2018 | 67.57 | 67.79 | 67.40 | 67.63 | 20,262 | -0.40(-0.58%) |
Jan 09, 2018 | 68.28 | 68.58 | 67.92 | 68.03 | 28,901 | +0.63(+0.93%) |
Jan 08, 2018 | 67.38 | 67.72 | 67.36 | 67.40 | 23,201 | +0.08(+0.12%) |
Jan 05, 2018 | 67.77 | 67.83 | 67.26 | 67.32 | 10,588 | +0.13(+0.19%) |
Jan 04, 2018 | 67.65 | 68.00 | 66.76 | 67.19 | 62,200 | -0.72(-1.06%) |
Jan 03, 2018 | 67.50 | 68.59 | 67.50 | 67.91 | 37,522 | +0.39(+0.57%) |
Jan 02, 2018 | 67.92 | 68.29 | 67.45 | 67.52 | 48,027 | -1.59(-2.30%) |
Dec 29, 2017 | 69.11 | 69.11 | 69.11 | 0 | -0.90(-1.29%) | |
Dec 28, 2017 | 70.41 | 70.48 | 69.89 | 70.01 | 24,056 | -0.70(-0.99%) |
Dec 27, 2017 | 70.90 | 71.20 | 69.70 | 70.71 | 19,286 | -0.49(-0.69%) |
Dec 26, 2017 | 71.34 | 71.47 | 71.16 | 71.20 | 14,522 | -0.95(-1.31%) |
Dec 22, 2017 | 72.52 | 72.67 | 71.96 | 72.15 | 21,937 | -0.91(-1.25%) |
Dec 21, 2017 | 73.38 | 73.39 | 72.87 | 73.06 | 53,536 | -0.21(-0.29%) |
Dec 20, 2017 | 73.48 | 73.58 | 72.84 | 73.27 | 30,306 | -0.45(-0.61%) |
Dec 19, 2017 | 73.88 | 74.08 | 73.54 | 73.72 | 27,709 | +0.05(+0.07%) |
Dec 18, 2017 | 73.75 | 73.95 | 73.32 | 73.67 | 12,415 | -0.65(-0.88%) |
Dec 15, 2017 | 74.11 | 74.74 | 73.95 | 74.32 | 9,890 | -0.46(-0.62%) |
Dec 14, 2017 | 74.52 | 75.14 | 74.26 | 74.78 | 15,644 | +0.37(+0.50%) |
Dec 13, 2017 | 75.82 | 76.09 | 74.22 | 74.41 | 87,538 | -1.46(-1.92%) |
Dec 12, 2017 | 76.30 | 76.76 | 75.87 | 75.87 | 19,004 | -0.21(-0.28%) |
Dec 11, 2017 | 75.72 | 76.35 | 75.19 | 76.08 | 23,616 | +0.80(+1.06%) |
Dec 08, 2017 | 75.15 | 75.51 | 74.85 | 75.28 | 11,000 | -0.06(-0.09%) |
Dec 07, 2017 | 74.71 | 75.77 | 74.30 | 75.35 | 13,237 | +1.93(+2.62%) |
Dec 06, 2017 | 73.53 | 73.64 | 73.04 | 73.42 | 36,271 | +0.29(+0.40%) |
Dec 05, 2017 | 72.93 | 73.78 | 72.82 | 73.13 | 62,845 | +1.05(+1.46%) |
Dec 04, 2017 | 72.15 | 72.44 | 72.14 | 72.08 | 9,392 | +0.50(+0.69%) |
Dec 01, 2017 | 72.12 | 72.40 | 70.82 | 71.58 | 66,108 | -0.54(-0.74%) |
Nov 30, 2017 | 71.78 | 72.64 | 71.49 | 72.12 | 15,051 | +1.09(+1.54%) |
Nov 29, 2017 | 70.99 | 71.42 | 70.86 | 71.03 | 20,826 | +1.00(+1.42%) |
Nov 28, 2017 | 69.90 | 70.34 | 69.65 | 70.03 | 10,684 | -0.09(-0.13%) |
Nov 27, 2017 | 69.40 | 70.25 | 69.40 | 70.12 | 8,543 | -0.58(-0.82%) |
Nov 24, 2017 | 70.60 | 70.81 | 70.53 | 70.70 | 4,832 | +0.21(+0.30%) |
Nov 22, 2017 | 70.84 | 70.87 | 70.15 | 70.49 | 6,069 | -1.01(-1.41%) |
Nov 21, 2017 | 71.76 | 71.76 | 71.22 | 71.50 | 10,450 | -0.29(-0.41%) |
Nov 20, 2017 | 70.82 | 72.15 | 70.79 | 71.79 | 77,373 | +1.76(+2.52%) |
Nov 17, 2017 | 71.01 | 71.20 | 69.80 | 70.03 | 20,286 | -1.68(-2.34%) |
Nov 16, 2017 | 71.71 | 71.93 | 71.48 | 71.71 | 30,649 | -0.05(-0.07%) |
Nov 15, 2017 | 71.23 | 71.83 | 71.23 | 71.76 | 3,037 | +0.34(+0.48%) |
Nov 14, 2017 | 72.53 | 72.69 | 71.23 | 71.42 | 16,574 | -0.41(-0.57%) |
Nov 13, 2017 | 71.86 | 71.96 | 71.60 | 71.82 | 61,300 | -0.06(-0.08%) |
Nov 10, 2017 | 71.07 | 72.18 | 70.97 | 71.88 | 10,941 | +1.07(+1.51%) |
Nov 09, 2017 | 71.09 | 71.37 | 70.67 | 70.81 | 6,121 | -0.56(-0.79%) |
Nov 08, 2017 | 71.13 | 71.56 | 70.74 | 71.37 | 10,396 | -0.68(-0.94%) |
Nov 07, 2017 | 71.60 | 72.24 | 71.60 | 72.05 | 12,396 | +0.64(+0.90%) |
Nov 06, 2017 | 72.42 | 72.80 | 71.24 | 71.41 | 21,380 | -1.29(-1.77%) |
Nov 03, 2017 | 71.84 | 73.04 | 71.84 | 72.70 | 9,919 | +0.77(+1.07%) |
Nov 02, 2017 | 71.78 | 71.96 | 71.10 | 71.93 | 8,582 | -0.06(-0.09%) |