Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.34 | 66.94 | 63.42 | 63.76 | 761,891 | -2.29(-3.47%) |
Jan 30, 2018 | 66.68 | 66.68 | 66.05 | 66.05 | 897,946 | -0.89(-1.33%) |
Jan 29, 2018 | 67.28 | 67.58 | 66.77 | 66.94 | 358,521 | -0.30(-0.44%) |
Jan 26, 2018 | 67.15 | 67.36 | 66.60 | 67.24 | 433,415 | +0.55(+0.83%) |
Jan 25, 2018 | 66.90 | 67.28 | 66.39 | 66.68 | 672,835 | -0.08(-0.13%) |
Jan 24, 2018 | 67.28 | 68.08 | 66.73 | 66.77 | 403,381 | -0.64(-0.94%) |
Jan 23, 2018 | 68.81 | 70.42 | 66.94 | 67.41 | 691,862 | -1.36(-1.98%) |
Jan 22, 2018 | 69.40 | 69.52 | 68.72 | 68.76 | 392,458 | -0.64(-0.92%) |
Jan 19, 2018 | 68.55 | 69.66 | 68.04 | 69.40 | 670,750 | +0.76(+1.11%) |
Jan 18, 2018 | 67.79 | 68.81 | 67.58 | 68.64 | 446,540 | +0.89(+1.32%) |
Jan 17, 2018 | 67.70 | 68.21 | 67.05 | 67.75 | 655,657 | +0.08(+0.13%) |
Jan 16, 2018 | 68.08 | 68.72 | 66.98 | 67.66 | 655,568 | +0.21(+0.31%) |
Jan 12, 2018 | 67.45 | 67.45 | 67.45 | 0 | -0.47(-0.69%) | |
Jan 11, 2018 | 66.60 | 68.04 | 66.51 | 67.92 | 738,126 | +1.36(+2.04%) |
Jan 10, 2018 | 66.60 | 66.56 | 857,350 | +2.04(+3.16%) | ||
Jan 09, 2018 | 63.93 | 65.24 | 63.93 | 64.52 | 739,677 | +0.68(+1.06%) |
Jan 08, 2018 | 62.40 | 63.88 | 62.29 | 63.84 | 674,363 | +1.49(+2.38%) |
Jan 05, 2018 | 62.99 | 63.20 | 61.97 | 62.35 | 1,202,474 | -0.64(-1.01%) |
Jan 04, 2018 | 64.77 | 65.20 | 62.91 | 62.99 | 743,982 | -1.19(-1.85%) |
Jan 03, 2018 | 65.37 | 65.62 | 63.97 | 64.18 | 1,354,704 | -1.19(-1.82%) |
Jan 02, 2018 | 66.39 | 66.71 | 64.91 | 65.37 | 689,332 | -1.02(-1.53%) |
Dec 29, 2017 | 66.39 | 66.39 | 66.39 | 0 | -0.34(-0.51%) | |
Dec 28, 2017 | 66.98 | 67.45 | 66.41 | 66.73 | 426,338 | -0.42(-0.63%) |
Dec 27, 2017 | 67.87 | 68.30 | 66.98 | 67.15 | 369,435 | -0.55(-0.82%) |
Dec 26, 2017 | 66.94 | 67.86 | 66.22 | 67.70 | 648,892 | +0.85(+1.27%) |
Dec 22, 2017 | 67.15 | 67.41 | 65.88 | 66.85 | 889,827 | -0.64(-0.94%) |
Dec 21, 2017 | 67.62 | 67.96 | 66.81 | 67.49 | 1,062,700 | -0.25(-0.38%) |
Dec 20, 2017 | 66.30 | 67.83 | 66.26 | 67.75 | 1,240,073 | +1.66(+2.50%) |
Dec 19, 2017 | 64.52 | 66.17 | 63.67 | 66.09 | 1,216,521 | +1.27(+1.96%) |
Dec 18, 2017 | 64.48 | 64.99 | 64.09 | 64.82 | 703,878 | +0.89(+1.39%) |
Dec 15, 2017 | 63.76 | 64.18 | 63.03 | 63.93 | 991,830 | +0.64(+1.01%) |
Dec 14, 2017 | 61.89 | 63.56 | 61.63 | 63.29 | 1,104,472 | +1.78(+2.90%) |
Dec 13, 2017 | 61.38 | 62.06 | 61.12 | 61.51 | 1,013,886 | +0.25(+0.42%) |
Dec 12, 2017 | 61.55 | 61.59 | 60.95 | 61.25 | 748,185 | +0.25(+0.42%) |
Dec 11, 2017 | 61.59 | 61.63 | 60.70 | 61.00 | 695,135 | -0.34(-0.55%) |
Dec 08, 2017 | 61.59 | 61.73 | 60.15 | 61.34 | 626,468 | +0.30(+0.49%) |
Dec 07, 2017 | 60.57 | 61.17 | 59.21 | 61.04 | 972,070 | +0.59(+0.98%) |
Dec 06, 2017 | 59.68 | 60.61 | 59.08 | 60.44 | 745,920 | +0.89(+1.50%) |
Dec 05, 2017 | 60.19 | 60.95 | 59.13 | 59.55 | 1,083,238 | -0.51(-0.85%) |
Dec 04, 2017 | 58.41 | 60.49 | 57.88 | 60.06 | 1,445,364 | +2.33(+4.04%) |
Dec 01, 2017 | 57.60 | 58.07 | 56.84 | 57.73 | 782,909 | +0.08(+0.15%) |
Nov 30, 2017 | 57.60 | 57.94 | 54.34 | 57.64 | 632,270 | +0.34(+0.59%) |
Nov 29, 2017 | 56.84 | 57.77 | 56.24 | 57.30 | 796,843 | +0.85(+1.50%) |
Nov 28, 2017 | 56.45 | 56.67 | 54.71 | 56.45 | 751,505 | +0.34(+0.61%) |
Nov 27, 2017 | 56.41 | 57.26 | 55.95 | 56.11 | 586,975 | -0.59(-1.05%) |
Nov 24, 2017 | 56.71 | 57.39 | 56.71 | 56.71 | 229,537 | +0.04(+0.07%) |
Nov 22, 2017 | 56.75 | 56.92 | 56.37 | 56.67 | 536,980 | +0.17(+0.30%) |
Nov 21, 2017 | 56.79 | 56.87 | 56.11 | 56.50 | 545,172 | +0.08(+0.15%) |
Nov 20, 2017 | 56.03 | 56.58 | 55.73 | 56.41 | 1,160,490 | +0.42(+0.76%) |
Nov 17, 2017 | 55.31 | 56.28 | 55.14 | 55.99 | 903,311 | +0.59(+1.07%) |
Nov 16, 2017 | 54.16 | 55.61 | 54.08 | 55.39 | 811,330 | +1.44(+2.68%) |
Nov 15, 2017 | 54.20 | 54.84 | 53.61 | 53.95 | 728,107 | -0.46(-0.85%) |
Nov 14, 2017 | 54.50 | 55.26 | 53.74 | 54.41 | 752,170 | -0.13(-0.23%) |
Nov 13, 2017 | 55.56 | 55.56 | 53.78 | 54.54 | 743,803 | -0.93(-1.68%) |
Nov 10, 2017 | 55.94 | 56.82 | 55.11 | 55.47 | 928,209 | -0.46(-0.83%) |
Nov 09, 2017 | 54.75 | 56.19 | 54.60 | 55.94 | 1,338,727 | +1.18(+2.16%) |
Nov 08, 2017 | 55.13 | 56.02 | 53.91 | 54.75 | 1,096,221 | -0.38(-0.69%) |
Nov 07, 2017 | 55.56 | 56.78 | 54.87 | 55.13 | 1,818,877 | -0.04(-0.08%) |
Nov 06, 2017 | 54.67 | 55.94 | 51.92 | 55.18 | 2,405,531 | +1.90(+3.57%) |
Nov 03, 2017 | 53.91 | 53.91 | 52.30 | 53.27 | 1,312,343 | -0.51(-0.94%) |
Nov 02, 2017 | 54.20 | 54.33 | 53.44 | 53.78 | 1,158,263 | -0.46(-0.86%) |