Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.24 | 72.40 | 70.62 | 71.08 | 3,426,937 | -0.65(-0.91%) |
Jan 30, 2018 | 71.88 | 72.34 | 71.55 | 71.74 | 2,927,980 | -0.72(-0.99%) |
Jan 29, 2018 | 72.98 | 73.50 | 72.27 | 72.46 | 2,103,939 | -0.76(-1.04%) |
Jan 26, 2018 | 72.38 | 73.23 | 71.99 | 73.22 | 2,201,038 | +1.08(+1.49%) |
Jan 25, 2018 | 72.03 | 72.52 | 71.05 | 72.14 | 3,062,136 | +0.61(+0.85%) |
Jan 24, 2018 | 72.46 | 72.47 | 71.40 | 71.53 | 3,312,486 | -0.52(-0.73%) |
Jan 23, 2018 | 71.08 | 72.22 | 70.97 | 72.06 | 2,827,565 | +0.64(+0.90%) |
Jan 22, 2018 | 71.05 | 71.47 | 70.69 | 71.41 | 2,850,926 | +0.35(+0.49%) |
Jan 19, 2018 | 71.02 | 71.46 | 70.73 | 71.07 | 3,797,812 | +0.33(+0.47%) |
Jan 18, 2018 | 70.85 | 71.11 | 70.28 | 70.74 | 2,360,931 | -0.03(-0.05%) |
Jan 17, 2018 | 70.68 | 71.10 | 70.50 | 70.77 | 1,629,491 | +0.21(+0.30%) |
Jan 16, 2018 | 71.48 | 71.53 | 70.00 | 70.56 | 2,580,392 | -0.75(-1.06%) |
Jan 12, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.21(+0.30%) | |
Jan 11, 2018 | 69.98 | 71.10 | 69.70 | 71.10 | 2,241,911 | +1.29(+1.84%) |
Jan 10, 2018 | 69.14 | 69.99 | 68.84 | 69.81 | 2,512,932 | +0.41(+0.60%) |
Jan 09, 2018 | 69.31 | 69.83 | 67.99 | 69.40 | 2,617,758 | -0.04(-0.06%) |
Jan 08, 2018 | 68.88 | 69.67 | 68.57 | 69.44 | 2,147,837 | +0.54(+0.79%) |
Jan 05, 2018 | 68.47 | 68.93 | 67.93 | 68.90 | 2,833,765 | +0.52(+0.77%) |
Jan 04, 2018 | 69.15 | 69.41 | 68.11 | 68.38 | 4,650,006 | -0.74(-1.07%) |
Jan 03, 2018 | 67.10 | 69.14 | 66.76 | 69.11 | 5,027,129 | +2.35(+3.53%) |
Jan 02, 2018 | 67.07 | 67.32 | 65.62 | 66.76 | 3,325,198 | -0.13(-0.19%) |
Dec 29, 2017 | 66.89 | 66.89 | 66.89 | 0 | +0.72(+1.09%) | |
Dec 28, 2017 | 65.67 | 66.19 | 65.55 | 66.17 | 1,279,546 | +0.63(+0.96%) |
Dec 27, 2017 | 65.52 | 65.76 | 65.19 | 65.54 | 1,341,285 | +0.08(+0.13%) |
Dec 26, 2017 | 65.69 | 65.78 | 65.36 | 65.45 | 798,901 | -0.16(-0.25%) |
Dec 22, 2017 | 66.27 | 66.27 | 65.62 | 65.62 | 1,609,044 | -0.50(-0.76%) |
Dec 21, 2017 | 65.59 | 66.35 | 65.32 | 66.11 | 2,416,691 | +0.80(+1.23%) |
Dec 20, 2017 | 65.49 | 65.64 | 65.19 | 65.31 | 2,739,413 | +0.25(+0.38%) |
Dec 19, 2017 | 65.41 | 65.45 | 64.96 | 65.07 | 2,279,192 | -0.17(-0.26%) |
Dec 18, 2017 | 66.12 | 66.39 | 65.17 | 65.23 | 3,245,477 | -0.19(-0.30%) |
Dec 15, 2017 | 64.85 | 65.84 | 64.83 | 65.43 | 4,138,797 | +0.72(+1.11%) |
Dec 14, 2017 | 65.75 | 65.84 | 64.68 | 64.71 | 1,968,179 | -0.96(-1.46%) |
Dec 13, 2017 | 66.00 | 66.44 | 65.64 | 65.67 | 2,537,447 | -0.16(-0.24%) |
Dec 12, 2017 | 65.83 | 66.41 | 65.80 | 65.83 | 2,554,390 | -0.01(-0.01%) |
Dec 11, 2017 | 65.70 | 66.12 | 65.28 | 65.84 | 2,728,516 | +0.41(+0.62%) |
Dec 08, 2017 | 65.43 | 65.91 | 65.19 | 65.43 | 2,792,216 | +0.03(+0.04%) |
Dec 07, 2017 | 64.04 | 65.58 | 64.02 | 65.40 | 4,179,919 | +1.24(+1.94%) |
Dec 06, 2017 | 64.35 | 64.56 | 63.41 | 64.16 | 3,535,592 | +0.71(+1.12%) |
Dec 05, 2017 | 64.65 | 64.86 | 63.44 | 63.45 | 3,544,484 | -1.24(-1.91%) |
Dec 04, 2017 | 66.29 | 66.39 | 64.68 | 64.68 | 2,751,452 | -1.09(-1.66%) |
Dec 01, 2017 | 66.02 | 66.38 | 65.06 | 65.78 | 2,674,393 | -0.07(-0.10%) |
Nov 30, 2017 | 65.17 | 66.02 | 65.12 | 65.84 | 3,217,497 | +0.80(+1.22%) |
Nov 29, 2017 | 65.20 | 65.43 | 64.65 | 65.05 | 2,173,023 | -0.01(-0.01%) |
Nov 28, 2017 | 64.06 | 65.22 | 63.96 | 65.06 | 2,396,904 | +1.12(+1.75%) |
Nov 27, 2017 | 64.29 | 64.38 | 63.94 | 63.94 | 1,764,727 | -0.33(-0.51%) |
Nov 24, 2017 | 64.65 | 64.65 | 64.19 | 64.27 | 825,620 | -0.25(-0.39%) |
Nov 22, 2017 | 64.62 | 64.90 | 64.49 | 64.52 | 1,175,702 | -0.07(-0.10%) |
Nov 21, 2017 | 64.41 | 64.62 | 64.19 | 64.59 | 2,129,052 | +0.52(+0.81%) |
Nov 20, 2017 | 64.22 | 64.32 | 63.91 | 64.07 | 3,466,065 | +0.04(+0.07%) |
Nov 17, 2017 | 64.33 | 64.34 | 63.85 | 64.03 | 3,502,788 | -0.68(-1.05%) |
Nov 16, 2017 | 64.46 | 65.01 | 64.46 | 64.71 | 2,155,591 | +0.48(+0.75%) |
Nov 15, 2017 | 64.73 | 64.85 | 64.00 | 64.23 | 2,397,832 | -0.86(-1.33%) |
Nov 14, 2017 | 65.60 | 65.75 | 65.09 | 65.09 | 2,179,202 | -0.89(-1.35%) |
Nov 13, 2017 | 65.78 | 66.17 | 65.62 | 65.98 | 1,646,193 | +0.02(+0.03%) |
Nov 10, 2017 | 65.95 | 66.10 | 65.59 | 65.96 | 1,630,624 | +0.05(+0.08%) |
Nov 09, 2017 | 66.64 | 67.29 | 65.86 | 65.91 | 3,493,112 | -1.01(-1.51%) |
Nov 08, 2017 | 66.38 | 67.05 | 66.01 | 66.92 | 2,695,457 | +0.32(+0.48%) |
Nov 07, 2017 | 66.37 | 66.86 | 66.17 | 66.60 | 1,717,969 | +0.30(+0.46%) |
Nov 06, 2017 | 66.11 | 66.57 | 65.73 | 66.29 | 2,645,816 | +0.18(+0.27%) |
Nov 03, 2017 | 67.00 | 67.08 | 65.25 | 66.11 | 5,288,893 | -1.08(-1.61%) |
Nov 02, 2017 | 68.61 | 68.86 | 67.15 | 67.20 | 3,812,147 | -1.30(-1.89%) |