Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.78 | 70.25 | 69.27 | 69.28 | 135,052 | -0.27(-0.39%) |
Jan 30, 2018 | 69.88 | 70.36 | 69.37 | 69.55 | 126,570 | -1.07(-1.51%) |
Jan 29, 2018 | 70.73 | 71.28 | 70.25 | 70.62 | 130,227 | -0.33(-0.47%) |
Jan 26, 2018 | 70.72 | 71.07 | 69.20 | 70.95 | 421,508 | +0.53(+0.76%) |
Jan 25, 2018 | 70.11 | 70.46 | 69.64 | 70.42 | 164,228 | +0.65(+0.93%) |
Jan 24, 2018 | 70.62 | 70.98 | 69.65 | 69.77 | 140,505 | -0.79(-1.11%) |
Jan 23, 2018 | 69.93 | 70.77 | 69.76 | 70.55 | 189,609 | +0.54(+0.77%) |
Jan 22, 2018 | 69.92 | 70.21 | 69.50 | 70.01 | 232,065 | -0.05(-0.08%) |
Jan 19, 2018 | 69.35 | 70.43 | 69.35 | 70.06 | 256,799 | +0.58(+0.83%) |
Jan 18, 2018 | 70.44 | 70.67 | 69.41 | 69.49 | 273,694 | -1.17(-1.66%) |
Jan 17, 2018 | 70.63 | 70.73 | 70.04 | 70.66 | 118,169 | +0.44(+0.63%) |
Jan 16, 2018 | 71.39 | 72.03 | 70.13 | 70.22 | 147,205 | -0.51(-0.72%) |
Jan 12, 2018 | 70.72 | 70.72 | 70.72 | 0 | -0.45(-0.64%) | |
Jan 11, 2018 | 70.46 | 71.25 | 70.11 | 71.18 | 208,164 | +0.97(+1.38%) |
Jan 10, 2018 | 70.05 | 70.71 | 69.84 | 70.21 | 222,103 | -0.41(-0.57%) |
Jan 09, 2018 | 71.06 | 71.77 | 70.48 | 70.61 | 237,541 | -0.22(-0.30%) |
Jan 08, 2018 | 70.03 | 71.02 | 69.71 | 70.83 | 190,030 | +0.62(+0.88%) |
Jan 05, 2018 | 70.32 | 70.57 | 69.47 | 70.21 | 182,819 | +0.03(+0.04%) |
Jan 04, 2018 | 69.79 | 70.66 | 69.79 | 70.18 | 250,801 | +0.52(+0.75%) |
Jan 03, 2018 | 69.77 | 70.32 | 68.95 | 69.66 | 301,655 | -0.15(-0.22%) |
Jan 02, 2018 | 69.17 | 70.15 | 68.74 | 69.81 | 261,247 | +0.88(+1.28%) |
Dec 29, 2017 | 68.93 | 68.93 | 68.93 | 0 | -0.47(-0.67%) | |
Dec 28, 2017 | 69.43 | 69.75 | 68.82 | 69.40 | 125,773 | +0.05(+0.08%) |
Dec 27, 2017 | 69.30 | 69.92 | 69.02 | 69.35 | 173,678 | +0.00(+0.00%) |
Dec 26, 2017 | 69.37 | 70.16 | 68.96 | 69.35 | 316,734 | -0.25(-0.36%) |
Dec 22, 2017 | 69.49 | 70.04 | 68.91 | 69.60 | 193,626 | +0.03(+0.04%) |
Dec 21, 2017 | 70.18 | 70.88 | 69.08 | 69.57 | 405,751 | -0.38(-0.54%) |
Dec 20, 2017 | 70.54 | 70.77 | 69.28 | 69.95 | 376,267 | -0.40(-0.56%) |
Dec 19, 2017 | 70.43 | 71.10 | 70.19 | 70.34 | 359,328 | -0.08(-0.12%) |
Dec 18, 2017 | 70.24 | 71.79 | 69.71 | 70.43 | 669,594 | +0.54(+0.77%) |
Dec 15, 2017 | 68.57 | 70.96 | 68.57 | 69.89 | 1,808,440 | +1.32(+1.93%) |
Dec 14, 2017 | 69.74 | 69.95 | 68.45 | 68.56 | 479,782 | -1.04(-1.49%) |
Dec 13, 2017 | 69.59 | 70.35 | 69.34 | 69.60 | 412,068 | +0.04(+0.06%) |
Dec 12, 2017 | 70.97 | 71.66 | 69.34 | 69.55 | 483,071 | -1.29(-1.82%) |
Dec 11, 2017 | 72.53 | 73.34 | 70.67 | 70.84 | 602,959 | -1.15(-1.60%) |
Dec 08, 2017 | 75.17 | 79.66 | 71.43 | 71.99 | 1,418,325 | +4.09(+6.02%) |
Dec 07, 2017 | 65.80 | 68.63 | 65.66 | 67.91 | 933,682 | +2.12(+3.23%) |
Dec 06, 2017 | 65.76 | 66.67 | 65.00 | 65.78 | 341,988 | -0.18(-0.27%) |
Dec 05, 2017 | 66.27 | 66.71 | 65.59 | 65.96 | 380,316 | +0.04(+0.05%) |
Dec 04, 2017 | 66.62 | 67.30 | 65.89 | 65.92 | 324,270 | +0.14(+0.22%) |
Dec 01, 2017 | 66.61 | 66.61 | 64.77 | 65.78 | 263,489 | -1.02(-1.52%) |
Nov 30, 2017 | 66.51 | 67.08 | 66.10 | 66.80 | 345,811 | +0.69(+1.05%) |
Nov 29, 2017 | 65.17 | 66.56 | 65.17 | 66.10 | 300,647 | +0.88(+1.35%) |
Nov 28, 2017 | 64.14 | 65.27 | 63.99 | 65.22 | 203,074 | +1.15(+1.80%) |
Nov 27, 2017 | 63.75 | 64.45 | 63.12 | 64.07 | 291,291 | +0.14(+0.23%) |
Nov 24, 2017 | 63.98 | 64.47 | 63.39 | 63.93 | 92,100 | +0.06(+0.10%) |
Nov 22, 2017 | 64.66 | 65.21 | 63.68 | 63.86 | 231,829 | -0.72(-1.12%) |
Nov 21, 2017 | 63.22 | 64.83 | 63.22 | 64.58 | 453,465 | +1.48(+2.34%) |
Nov 20, 2017 | 62.12 | 63.16 | 61.91 | 63.11 | 228,281 | +1.02(+1.64%) |
Nov 17, 2017 | 62.12 | 62.47 | 61.60 | 62.09 | 305,801 | -0.46(-0.73%) |
Nov 16, 2017 | 61.37 | 62.74 | 61.37 | 62.55 | 223,930 | +1.43(+2.34%) |
Nov 15, 2017 | 60.80 | 61.35 | 60.18 | 61.12 | 277,673 | -0.17(-0.28%) |
Nov 14, 2017 | 61.33 | 61.71 | 60.85 | 61.29 | 198,824 | -0.14(-0.23%) |
Nov 13, 2017 | 61.35 | 61.92 | 60.89 | 61.43 | 235,752 | -0.33(-0.54%) |
Nov 10, 2017 | 61.50 | 62.03 | 61.48 | 61.77 | 180,305 | -0.06(-0.10%) |
Nov 09, 2017 | 61.54 | 62.45 | 61.20 | 61.83 | 182,751 | -0.43(-0.69%) |
Nov 08, 2017 | 62.03 | 62.39 | 60.81 | 62.26 | 296,324 | -0.08(-0.13%) |
Nov 07, 2017 | 63.39 | 63.39 | 62.21 | 62.34 | 346,058 | -1.04(-1.63%) |
Nov 06, 2017 | 63.92 | 64.02 | 63.01 | 63.38 | 224,029 | -0.24(-0.38%) |
Nov 03, 2017 | 64.54 | 64.72 | 63.58 | 63.62 | 236,303 | -0.90(-1.40%) |
Nov 02, 2017 | 65.56 | 65.56 | 64.05 | 64.52 | 408,386 | -1.07(-1.63%) |