Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.95 | 72.06 | 71.21 | 71.44 | 18,066 | -0.22(-0.31%) |
Jan 30, 2018 | 71.92 | 71.92 | 71.40 | 71.66 | 24,751 | -0.54(-0.75%) |
Jan 29, 2018 | 72.36 | 72.59 | 72.20 | 72.20 | 21,678 | -0.31(-0.43%) |
Jan 26, 2018 | 72.52 | 72.57 | 72.17 | 72.51 | 15,251 | +0.46(+0.63%) |
Jan 25, 2018 | 72.40 | 72.40 | 71.66 | 72.05 | 16,832 | +0.15(+0.21%) |
Jan 24, 2018 | 72.67 | 72.67 | 71.73 | 71.90 | 19,159 | -0.55(-0.76%) |
Jan 23, 2018 | 72.10 | 72.52 | 71.99 | 72.45 | 20,454 | +0.48(+0.67%) |
Jan 22, 2018 | 71.94 | 72.17 | 71.85 | 71.97 | 20,348 | -0.02(-0.02%) |
Jan 19, 2018 | 70.90 | 72.02 | 70.90 | 71.99 | 12,313 | +1.04(+1.47%) |
Jan 18, 2018 | 71.35 | 71.35 | 70.92 | 70.94 | 21,071 | -0.53(-0.74%) |
Jan 17, 2018 | 71.02 | 71.57 | 70.74 | 71.47 | 25,137 | +0.69(+0.98%) |
Jan 16, 2018 | 71.62 | 71.93 | 70.67 | 70.78 | 34,135 | -0.36(-0.51%) |
Jan 12, 2018 | 71.14 | 71.14 | 71.14 | 0 | +0.26(+0.37%) | |
Jan 11, 2018 | 69.93 | 70.89 | 69.93 | 70.88 | 11,346 | +1.16(+1.66%) |
Jan 10, 2018 | 69.74 | 69.74 | 69.52 | 69.72 | 34,533 | -0.39(-0.56%) |
Jan 09, 2018 | 69.89 | 70.11 | 69.82 | 70.11 | 18,827 | +0.42(+0.60%) |
Jan 08, 2018 | 69.56 | 69.75 | 69.10 | 69.69 | 28,768 | -0.02(-0.03%) |
Jan 05, 2018 | 69.49 | 69.71 | 69.46 | 69.71 | 14,954 | +0.44(+0.63%) |
Jan 04, 2018 | 69.50 | 69.55 | 69.18 | 69.27 | 33,772 | +0.03(+0.05%) |
Jan 03, 2018 | 69.17 | 69.29 | 68.97 | 69.24 | 42,327 | +0.16(+0.23%) |
Jan 02, 2018 | 69.18 | 69.32 | 68.84 | 69.09 | 93,244 | +0.24(+0.35%) |
Dec 29, 2017 | 68.84 | 68.84 | 68.84 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 69.18 | 69.30 | 69.03 | 69.26 | 23,293 | +0.19(+0.28%) |
Dec 27, 2017 | 69.11 | 69.33 | 68.98 | 69.06 | 15,988 | +0.05(+0.08%) |
Dec 26, 2017 | 69.10 | 69.14 | 68.95 | 69.01 | 12,177 | -0.02(-0.02%) |
Dec 22, 2017 | 69.24 | 69.24 | 68.96 | 69.02 | 18,617 | -0.25(-0.36%) |
Dec 21, 2017 | 69.32 | 69.43 | 69.19 | 69.27 | 12,247 | +0.22(+0.32%) |
Dec 20, 2017 | 69.33 | 69.33 | 68.98 | 69.05 | 20,431 | +0.13(+0.19%) |
Dec 19, 2017 | 69.69 | 69.69 | 68.92 | 68.92 | 22,301 | -0.53(-0.76%) |
Dec 18, 2017 | 69.20 | 69.65 | 69.20 | 69.45 | 30,211 | +0.79(+1.15%) |
Dec 15, 2017 | 67.83 | 69.02 | 67.83 | 68.66 | 60,965 | +1.37(+2.03%) |
Dec 14, 2017 | 68.27 | 68.37 | 67.29 | 67.29 | 14,527 | -0.85(-1.24%) |
Dec 13, 2017 | 67.67 | 68.26 | 67.67 | 68.14 | 13,819 | +0.41(+0.61%) |
Dec 12, 2017 | 67.97 | 68.07 | 67.69 | 67.73 | 8,777 | -0.11(-0.17%) |
Dec 11, 2017 | 68.04 | 68.21 | 67.65 | 67.84 | 23,968 | -0.20(-0.30%) |
Dec 08, 2017 | 68.49 | 68.49 | 68.04 | 68.04 | 13,840 | -0.10(-0.15%) |
Dec 07, 2017 | 67.74 | 68.39 | 67.74 | 68.14 | 9,534 | +0.35(+0.51%) |
Dec 06, 2017 | 67.84 | 68.01 | 67.80 | 67.80 | 10,227 | -0.29(-0.42%) |
Dec 05, 2017 | 68.94 | 68.94 | 68.08 | 68.08 | 20,179 | -0.61(-0.89%) |
Dec 04, 2017 | 69.60 | 69.84 | 68.66 | 68.69 | 20,347 | -0.05(-0.08%) |
Dec 01, 2017 | 69.32 | 69.32 | 67.65 | 68.75 | 13,060 | -0.53(-0.77%) |
Nov 30, 2017 | 69.77 | 69.77 | 69.17 | 69.28 | 16,098 | +0.03(+0.04%) |
Nov 29, 2017 | 69.30 | 69.54 | 69.25 | 69.25 | 13,604 | +0.19(+0.27%) |
Nov 28, 2017 | 68.19 | 69.09 | 68.19 | 69.07 | 13,640 | +1.13(+1.67%) |
Nov 27, 2017 | 68.45 | 68.54 | 67.93 | 67.93 | 14,446 | -0.40(-0.59%) |
Nov 24, 2017 | 68.45 | 68.45 | 68.11 | 68.34 | 4,739 | +0.12(+0.18%) |
Nov 22, 2017 | 68.53 | 68.60 | 68.20 | 68.21 | 11,652 | -0.13(-0.19%) |
Nov 21, 2017 | 67.60 | 68.35 | 67.58 | 68.35 | 15,796 | +1.06(+1.57%) |
Nov 20, 2017 | 67.00 | 67.29 | 66.97 | 67.29 | 8,331 | +0.40(+0.59%) |
Nov 17, 2017 | 66.48 | 67.05 | 66.39 | 66.89 | 16,532 | +0.28(+0.42%) |
Nov 16, 2017 | 65.83 | 66.79 | 65.83 | 66.62 | 12,881 | +1.12(+1.70%) |
Nov 15, 2017 | 65.27 | 65.70 | 64.98 | 65.50 | 8,652 | -0.25(-0.37%) |
Nov 14, 2017 | 65.53 | 65.79 | 65.45 | 65.75 | 24,536 | -0.02(-0.04%) |
Nov 13, 2017 | 65.42 | 65.85 | 65.37 | 65.77 | 13,153 | +0.21(+0.32%) |
Nov 10, 2017 | 65.44 | 65.68 | 65.44 | 65.56 | 16,022 | +0.18(+0.27%) |
Nov 09, 2017 | 65.39 | 65.39 | 64.90 | 65.38 | 9,275 | -0.46(-0.70%) |
Nov 08, 2017 | 65.46 | 65.92 | 65.30 | 65.84 | 13,077 | +0.44(+0.67%) |
Nov 07, 2017 | 66.14 | 66.26 | 65.39 | 65.40 | 11,977 | -0.82(-1.24%) |
Nov 06, 2017 | 66.12 | 66.42 | 66.10 | 66.22 | 10,948 | +0.16(+0.25%) |
Nov 03, 2017 | 66.31 | 66.31 | 65.91 | 66.06 | 15,966 | -0.33(-0.49%) |
Nov 02, 2017 | 66.47 | 66.63 | 66.06 | 66.39 | 9,430 | +0.11(+0.17%) |