Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 73.44 | 73.45 | 72.72 | 73.11 | 1,041,846 | -0.02(-0.03%) |
Jan 30, 2018 | 73.60 | 73.79 | 73.11 | 73.13 | 2,184,537 | -0.93(-1.26%) |
Jan 29, 2018 | 74.41 | 74.49 | 74.04 | 74.07 | 1,293,606 | -0.48(-0.65%) |
Jan 26, 2018 | 73.78 | 74.57 | 73.78 | 74.55 | 1,177,631 | +1.06(+1.44%) |
Jan 25, 2018 | 73.65 | 73.72 | 73.27 | 73.49 | 1,103,901 | +0.11(+0.15%) |
Jan 24, 2018 | 73.59 | 73.78 | 73.10 | 73.39 | 1,088,983 | -0.03(-0.04%) |
Jan 23, 2018 | 73.48 | 73.55 | 73.34 | 73.42 | 2,412,807 | -0.08(-0.11%) |
Jan 22, 2018 | 72.86 | 73.50 | 72.83 | 73.50 | 1,536,644 | +0.61(+0.84%) |
Jan 19, 2018 | 72.82 | 72.89 | 72.62 | 72.89 | 1,277,220 | +0.24(+0.33%) |
Jan 18, 2018 | 72.92 | 72.95 | 72.58 | 72.65 | 1,995,977 | -0.24(-0.33%) |
Jan 17, 2018 | 72.44 | 73.03 | 72.30 | 72.89 | 1,372,273 | +0.76(+1.06%) |
Jan 16, 2018 | 72.62 | 72.82 | 71.91 | 72.12 | 2,694,612 | -0.21(-0.28%) |
Jan 12, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.40(+0.56%) | |
Jan 11, 2018 | 71.65 | 71.94 | 71.50 | 71.93 | 1,388,577 | +0.48(+0.67%) |
Jan 10, 2018 | 71.58 | 71.20 | 71.45 | 1,122,739 | -0.12(-0.17%) | |
Jan 09, 2018 | 71.57 | 71.83 | 71.52 | 71.57 | 1,939,762 | +0.12(+0.17%) |
Jan 08, 2018 | 71.32 | 71.48 | 71.16 | 71.45 | 1,792,155 | +0.13(+0.18%) |
Jan 05, 2018 | 71.22 | 71.34 | 70.99 | 71.32 | 1,561,172 | +0.32(+0.45%) |
Jan 04, 2018 | 70.83 | 71.14 | 70.76 | 71.00 | 1,176,339 | +0.31(+0.44%) |
Jan 03, 2018 | 70.52 | 70.71 | 70.36 | 70.69 | 1,427,057 | +0.23(+0.33%) |
Jan 02, 2018 | 70.43 | 70.58 | 70.30 | 70.46 | 1,871,078 | +0.24(+0.34%) |
Dec 29, 2017 | 70.22 | 70.22 | 70.22 | 0 | -0.20(-0.29%) | |
Dec 28, 2017 | 70.45 | 70.48 | 70.28 | 70.43 | 1,067,712 | +0.12(+0.17%) |
Dec 27, 2017 | 70.34 | 70.41 | 70.21 | 70.30 | 983,059 | +0.07(+0.11%) |
Dec 26, 2017 | 70.25 | 70.40 | 70.17 | 70.23 | 1,454,154 | -0.04(-0.06%) |
Dec 22, 2017 | 70.31 | 70.36 | 70.14 | 70.27 | 1,727,170 | +0.03(+0.05%) |
Dec 21, 2017 | 70.33 | 70.44 | 70.13 | 70.24 | 1,354,638 | +0.10(+0.14%) |
Dec 20, 2017 | 70.45 | 70.57 | 70.06 | 70.14 | 1,323,552 | -0.06(-0.08%) |
Dec 19, 2017 | 70.59 | 70.59 | 70.17 | 70.19 | 1,602,584 | -0.21(-0.30%) |
Dec 18, 2017 | 70.45 | 70.72 | 70.36 | 70.41 | 1,709,483 | +0.33(+0.46%) |
Dec 15, 2017 | 69.82 | 70.23 | 69.78 | 70.08 | 1,565,871 | +0.58(+0.83%) |
Dec 14, 2017 | 70.02 | 70.02 | 69.49 | 69.50 | 1,220,953 | -0.42(-0.61%) |
Dec 13, 2017 | 69.90 | 70.11 | 69.88 | 69.92 | 1,670,877 | +0.07(+0.09%) |
Dec 12, 2017 | 69.79 | 69.97 | 69.70 | 69.86 | 721,173 | +0.16(+0.23%) |
Dec 11, 2017 | 69.49 | 69.71 | 69.41 | 69.70 | 1,585,828 | +0.24(+0.35%) |
Dec 08, 2017 | 69.26 | 69.45 | 69.15 | 69.45 | 1,119,908 | +0.39(+0.57%) |
Dec 07, 2017 | 68.96 | 69.18 | 68.90 | 69.06 | 1,207,803 | +0.06(+0.08%) |
Dec 06, 2017 | 69.04 | 69.15 | 69.01 | 69.01 | 2,052,474 | -0.03(-0.05%) |
Dec 05, 2017 | 69.49 | 69.60 | 69.00 | 69.04 | 1,836,076 | -0.30(-0.43%) |
Dec 04, 2017 | 69.65 | 69.70 | 69.32 | 69.34 | 1,567,321 | +0.16(+0.24%) |
Dec 01, 2017 | 69.18 | 69.36 | 68.55 | 69.18 | 1,303,236 | -0.02(-0.02%) |
Nov 30, 2017 | 68.92 | 69.53 | 68.91 | 69.19 | 1,423,343 | +0.42(+0.60%) |
Nov 29, 2017 | 68.52 | 68.88 | 68.50 | 68.78 | 1,081,694 | +0.35(+0.51%) |
Nov 28, 2017 | 67.74 | 68.45 | 67.70 | 68.43 | 1,474,874 | +0.84(+1.24%) |
Nov 27, 2017 | 67.69 | 67.55 | 67.59 | 1,071,745 | +0.02(+0.02%) | |
Nov 24, 2017 | 67.60 | 67.63 | 67.54 | 67.57 | 337,823 | +0.09(+0.13%) |
Nov 22, 2017 | 67.59 | 67.60 | 67.43 | 67.48 | 860,548 | -0.04(-0.06%) |
Nov 21, 2017 | 67.46 | 67.64 | 67.43 | 67.52 | 1,540,652 | +0.27(+0.40%) |
Nov 20, 2017 | 67.16 | 67.31 | 67.08 | 67.26 | 975,490 | +0.14(+0.21%) |
Nov 17, 2017 | 67.17 | 67.24 | 67.09 | 67.12 | 732,608 | -0.21(-0.31%) |
Nov 16, 2017 | 67.11 | 67.43 | 67.01 | 67.33 | 818,128 | +0.50(+0.76%) |
Nov 15, 2017 | 66.88 | 67.02 | 66.70 | 66.82 | 938,681 | -0.36(-0.53%) |
Nov 14, 2017 | 67.03 | 67.18 | 66.81 | 67.18 | 1,078,977 | -0.07(-0.10%) |
Nov 13, 2017 | 67.01 | 67.26 | 66.99 | 67.25 | 672,185 | +0.08(+0.12%) |
Nov 10, 2017 | 67.11 | 67.20 | 66.98 | 67.17 | 683,561 | -0.08(-0.12%) |
Nov 09, 2017 | 67.15 | 67.28 | 66.85 | 67.25 | 986,822 | -0.23(-0.34%) |
Nov 08, 2017 | 67.29 | 67.48 | 67.21 | 67.47 | 751,756 | +0.15(+0.22%) |
Nov 07, 2017 | 67.36 | 67.43 | 67.17 | 67.33 | 798,849 | +0.03(+0.05%) |
Nov 06, 2017 | 67.41 | 67.42 | 67.28 | 67.30 | 969,340 | -0.11(-0.17%) |
Nov 03, 2017 | 67.36 | 67.48 | 67.23 | 67.41 | 899,253 | +0.02(+0.04%) |
Nov 02, 2017 | 67.30 | 67.41 | 66.98 | 67.39 | 831,265 | +0.09(+0.13%) |