Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.79 | 72.91 | 72.55 | 72.64 | 247,215 | -0.51(-0.70%) |
Jan 30, 2018 | 73.26 | 73.26 | 73.01 | 73.15 | 72,856 | -0.81(-1.10%) |
Jan 29, 2018 | 73.99 | 74.08 | 73.80 | 73.97 | 81,512 | -0.13(-0.18%) |
Jan 26, 2018 | 73.82 | 74.25 | 73.78 | 74.10 | 161,505 | +0.68(+0.92%) |
Jan 25, 2018 | 73.67 | 73.78 | 73.28 | 73.42 | 46,133 | -0.32(-0.44%) |
Jan 24, 2018 | 73.79 | 73.91 | 73.39 | 73.74 | 133,518 | +0.40(+0.54%) |
Jan 23, 2018 | 73.24 | 73.40 | 73.06 | 73.34 | 199,444 | +0.44(+0.61%) |
Jan 22, 2018 | 72.60 | 72.90 | 72.54 | 72.90 | 66,269 | +0.23(+0.32%) |
Jan 19, 2018 | 72.79 | 72.79 | 72.54 | 72.66 | 26,263 | +0.62(+0.85%) |
Jan 18, 2018 | 71.82 | 72.06 | 71.69 | 72.05 | 36,004 | -0.81(-1.11%) |
Jan 17, 2018 | 72.66 | 73.11 | 72.54 | 72.86 | 117,480 | +0.37(+0.51%) |
Jan 16, 2018 | 72.93 | 73.02 | 72.45 | 72.48 | 107,521 | -0.65(-0.89%) |
Jan 12, 2018 | 73.13 | 73.13 | 73.13 | 0 | +0.43(+0.60%) | |
Jan 11, 2018 | 72.27 | 72.70 | 72.27 | 72.70 | 70,666 | +0.62(+0.85%) |
Jan 10, 2018 | 72.06 | 72.18 | 71.92 | 72.08 | 126,709 | +0.25(+0.35%) |
Jan 09, 2018 | 71.72 | 71.87 | 71.61 | 71.83 | 77,412 | -0.05(-0.06%) |
Jan 08, 2018 | 71.69 | 71.88 | 71.63 | 71.88 | 36,869 | +0.55(+0.78%) |
Jan 05, 2018 | 71.23 | 71.42 | 71.16 | 71.32 | 120,124 | -0.23(-0.33%) |
Jan 04, 2018 | 71.28 | 71.58 | 71.27 | 71.56 | 66,389 | +0.41(+0.57%) |
Jan 03, 2018 | 70.48 | 71.15 | 70.48 | 71.15 | 73,239 | +1.05(+1.50%) |
Jan 02, 2018 | 69.93 | 70.13 | 69.83 | 70.10 | 97,572 | +0.36(+0.52%) |
Dec 29, 2017 | 69.73 | 69.73 | 69.73 | 0 | +0.35(+0.50%) | |
Dec 28, 2017 | 69.63 | 69.64 | 69.38 | 69.39 | 69,630 | -0.22(-0.32%) |
Dec 27, 2017 | 69.57 | 69.73 | 69.50 | 69.61 | 35,570 | +0.30(+0.43%) |
Dec 26, 2017 | 69.26 | 69.39 | 69.26 | 69.31 | 114,244 | -0.04(-0.05%) |
Dec 22, 2017 | 69.28 | 69.38 | 69.18 | 69.35 | 22,431 | +0.27(+0.39%) |
Dec 21, 2017 | 69.16 | 69.29 | 69.08 | 69.08 | 56,239 | +0.40(+0.58%) |
Dec 20, 2017 | 68.87 | 68.91 | 68.68 | 68.68 | 15,761 | +0.03(+0.04%) |
Dec 19, 2017 | 68.92 | 68.92 | 68.66 | 68.66 | 47,577 | -0.69(-0.99%) |
Dec 18, 2017 | 69.31 | 69.50 | 69.28 | 69.35 | 36,937 | +0.36(+0.52%) |
Dec 15, 2017 | 68.99 | 69.12 | 68.94 | 68.99 | 26,281 | +0.43(+0.62%) |
Dec 14, 2017 | 68.67 | 68.71 | 68.52 | 68.56 | 77,714 | +0.12(+0.17%) |
Dec 13, 2017 | 68.13 | 68.50 | 68.13 | 68.44 | 59,918 | +0.19(+0.28%) |
Dec 12, 2017 | 68.10 | 68.36 | 68.06 | 68.25 | 21,191 | +0.23(+0.34%) |
Dec 11, 2017 | 67.94 | 68.03 | 67.89 | 68.02 | 23,228 | +0.05(+0.08%) |
Dec 08, 2017 | 67.99 | 67.99 | 67.79 | 67.97 | 23,294 | +0.19(+0.28%) |
Dec 07, 2017 | 67.72 | 67.96 | 67.70 | 67.78 | 13,694 | +0.46(+0.69%) |
Dec 06, 2017 | 67.17 | 67.47 | 67.03 | 67.32 | 45,628 | -0.19(-0.28%) |
Dec 05, 2017 | 67.61 | 67.80 | 67.50 | 67.51 | 86,166 | +0.32(+0.47%) |
Dec 04, 2017 | 67.55 | 67.59 | 67.19 | 67.19 | 66,731 | -0.59(-0.88%) |
Dec 01, 2017 | 67.85 | 67.94 | 67.45 | 67.78 | 134,229 | -0.56(-0.82%) |
Nov 30, 2017 | 68.45 | 68.60 | 68.33 | 68.34 | 73,102 | +0.26(+0.38%) |
Nov 29, 2017 | 68.25 | 68.29 | 67.88 | 68.08 | 185,222 | +0.15(+0.23%) |
Nov 28, 2017 | 67.83 | 67.97 | 67.66 | 67.93 | 116,077 | +0.08(+0.11%) |
Nov 27, 2017 | 68.01 | 68.01 | 67.83 | 67.85 | 18,072 | -0.15(-0.22%) |
Nov 24, 2017 | 68.08 | 68.15 | 67.97 | 68.00 | 56,879 | +0.30(+0.44%) |
Nov 22, 2017 | 67.69 | 67.73 | 67.40 | 67.70 | 69,781 | +0.27(+0.40%) |
Nov 21, 2017 | 67.25 | 67.44 | 67.25 | 67.43 | 47,602 | +0.64(+0.95%) |
Nov 20, 2017 | 66.74 | 66.93 | 66.71 | 66.79 | 23,794 | +0.75(+1.13%) |
Nov 17, 2017 | 66.17 | 66.24 | 66.04 | 66.04 | 17,796 | -0.35(-0.53%) |
Nov 16, 2017 | 66.03 | 66.52 | 65.98 | 66.40 | 24,428 | +1.08(+1.66%) |
Nov 15, 2017 | 64.85 | 65.39 | 64.68 | 65.31 | 45,537 | -0.68(-1.03%) |
Nov 14, 2017 | 66.13 | 66.25 | 65.98 | 65.99 | 34,402 | -0.55(-0.83%) |
Nov 13, 2017 | 66.12 | 66.59 | 66.03 | 66.54 | 81,960 | -0.11(-0.17%) |
Nov 10, 2017 | 66.68 | 66.78 | 66.50 | 66.65 | 22,245 | -0.57(-0.84%) |
Nov 09, 2017 | 66.88 | 67.23 | 66.44 | 67.22 | 119,039 | -0.36(-0.53%) |
Nov 08, 2017 | 67.61 | 67.74 | 67.58 | 67.58 | 58,248 | +0.39(+0.58%) |
Nov 07, 2017 | 66.96 | 67.21 | 66.87 | 67.20 | 44,957 | +0.21(+0.31%) |
Nov 06, 2017 | 66.77 | 67.03 | 66.74 | 66.99 | 460,936 | -0.03(-0.04%) |
Nov 03, 2017 | 66.92 | 67.07 | 66.77 | 67.02 | 25,295 | +0.08(+0.12%) |
Nov 02, 2017 | 66.80 | 66.94 | 66.68 | 66.94 | 45,452 | -0.07(-0.10%) |