Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.40 | 70.09 | 69.20 | 69.68 | 769,994 | +0.50(+0.72%) |
Jan 30, 2018 | 69.53 | 69.67 | 68.94 | 69.18 | 437,470 | -0.82(-1.17%) |
Jan 29, 2018 | 70.29 | 70.37 | 69.51 | 70.00 | 338,134 | -0.34(-0.48%) |
Jan 26, 2018 | 70.65 | 70.70 | 69.93 | 70.34 | 480,452 | -0.19(-0.27%) |
Jan 25, 2018 | 70.77 | 71.27 | 69.97 | 70.53 | 646,753 | +0.35(+0.50%) |
Jan 24, 2018 | 70.01 | 70.54 | 69.95 | 70.18 | 550,622 | +0.22(+0.31%) |
Jan 23, 2018 | 69.14 | 70.20 | 69.13 | 69.96 | 736,200 | +0.93(+1.35%) |
Jan 22, 2018 | 69.28 | 69.28 | 68.69 | 69.02 | 361,036 | -0.55(-0.79%) |
Jan 19, 2018 | 68.77 | 69.77 | 68.53 | 69.57 | 801,695 | +0.87(+1.26%) |
Jan 18, 2018 | 69.41 | 69.48 | 68.62 | 68.70 | 397,697 | -0.95(-1.37%) |
Jan 17, 2018 | 69.23 | 69.70 | 68.69 | 69.66 | 534,417 | +0.82(+1.19%) |
Jan 16, 2018 | 69.99 | 69.99 | 68.61 | 68.84 | 604,113 | -0.59(-0.86%) |
Jan 12, 2018 | 69.43 | 69.43 | 69.43 | 0 | -0.28(-0.41%) | |
Jan 11, 2018 | 68.69 | 69.77 | 68.69 | 69.71 | 393,531 | +1.29(+1.89%) |
Jan 10, 2018 | 68.42 | 360,918 | -0.39(-0.56%) | |||
Jan 09, 2018 | 68.20 | 69.02 | 67.90 | 68.81 | 460,158 | +0.66(+0.97%) |
Jan 08, 2018 | 68.14 | 68.32 | 67.67 | 68.15 | 415,188 | +0.06(+0.08%) |
Jan 05, 2018 | 68.36 | 68.73 | 68.06 | 68.09 | 640,916 | -0.06(-0.08%) |
Jan 04, 2018 | 67.59 | 68.21 | 67.57 | 68.15 | 671,089 | +0.86(+1.28%) |
Jan 03, 2018 | 67.03 | 67.37 | 66.75 | 67.29 | 375,002 | +0.38(+0.56%) |
Jan 02, 2018 | 66.41 | 66.97 | 66.02 | 66.91 | 654,329 | +0.72(+1.08%) |
Dec 29, 2017 | 66.19 | 66.19 | 66.19 | 0 | -0.09(-0.13%) | |
Dec 28, 2017 | 66.46 | 66.53 | 66.09 | 66.28 | 313,367 | -0.01(-0.01%) |
Dec 27, 2017 | 65.88 | 66.43 | 65.75 | 66.29 | 384,325 | +0.41(+0.62%) |
Dec 26, 2017 | 66.36 | 66.36 | 65.69 | 65.88 | 823,687 | -0.43(-0.65%) |
Dec 22, 2017 | 66.17 | 66.39 | 65.48 | 66.32 | 414,312 | -0.04(-0.06%) |
Dec 21, 2017 | 67.17 | 67.17 | 66.16 | 66.35 | 475,815 | -0.57(-0.85%) |
Dec 20, 2017 | 66.93 | 67.49 | 66.85 | 66.92 | 847,278 | +0.07(+0.10%) |
Dec 19, 2017 | 66.84 | 67.37 | 66.70 | 66.85 | 1,458,851 | +0.01(+0.01%) |
Dec 18, 2017 | 67.39 | 67.53 | 66.65 | 66.84 | 912,583 | -0.31(-0.46%) |
Dec 15, 2017 | 66.55 | 67.86 | 66.54 | 67.16 | 1,372,236 | +1.10(+1.67%) |
Dec 14, 2017 | 66.55 | 66.96 | 65.92 | 66.05 | 882,296 | -0.43(-0.65%) |
Dec 13, 2017 | 66.23 | 66.77 | 66.06 | 66.49 | 1,090,831 | +0.36(+0.54%) |
Dec 12, 2017 | 66.49 | 66.67 | 65.96 | 66.13 | 831,999 | -0.41(-0.61%) |
Dec 11, 2017 | 66.47 | 66.88 | 66.34 | 66.53 | 507,654 | +0.22(+0.33%) |
Dec 08, 2017 | 66.60 | 66.66 | 66.17 | 66.32 | 563,776 | +0.06(+0.09%) |
Dec 07, 2017 | 66.55 | 66.99 | 66.19 | 66.26 | 629,808 | -0.42(-0.62%) |
Dec 06, 2017 | 67.58 | 67.74 | 66.55 | 66.67 | 1,293,704 | -1.28(-1.89%) |
Dec 05, 2017 | 68.57 | 68.65 | 67.66 | 67.96 | 495,405 | -0.42(-0.62%) |
Dec 04, 2017 | 68.56 | 70.63 | 68.24 | 68.38 | 926,285 | +0.39(+0.57%) |
Dec 01, 2017 | 69.19 | 69.19 | 67.85 | 68.00 | 831,424 | -1.20(-1.73%) |
Nov 30, 2017 | 69.75 | 69.88 | 68.96 | 69.19 | 655,314 | -0.46(-0.66%) |
Nov 29, 2017 | 70.52 | 70.75 | 69.47 | 69.66 | 593,342 | -0.71(-1.01%) |
Nov 28, 2017 | 69.98 | 70.38 | 69.67 | 70.37 | 617,656 | +0.55(+0.78%) |
Nov 27, 2017 | 69.77 | 70.39 | 69.77 | 69.82 | 861,281 | +0.11(+0.16%) |
Nov 24, 2017 | 69.37 | 69.81 | 69.09 | 69.70 | 121,614 | +0.38(+0.54%) |
Nov 22, 2017 | 69.63 | 69.96 | 69.16 | 69.33 | 521,881 | -0.19(-0.27%) |
Nov 21, 2017 | 69.87 | 70.24 | 69.18 | 69.52 | 744,092 | +0.11(+0.16%) |
Nov 20, 2017 | 69.19 | 69.82 | 68.71 | 69.40 | 1,104,168 | +0.28(+0.41%) |
Nov 17, 2017 | 68.69 | 69.29 | 68.45 | 69.12 | 680,918 | +0.20(+0.29%) |
Nov 16, 2017 | 67.95 | 69.26 | 67.84 | 68.92 | 803,427 | +1.20(+1.77%) |
Nov 15, 2017 | 66.77 | 67.82 | 66.26 | 67.72 | 907,263 | +0.56(+0.83%) |
Nov 14, 2017 | 67.13 | 67.53 | 66.64 | 67.17 | 573,758 | -0.21(-0.31%) |
Nov 13, 2017 | 66.74 | 67.66 | 66.54 | 67.37 | 626,153 | +0.45(+0.67%) |
Nov 10, 2017 | 67.31 | 67.82 | 66.89 | 66.92 | 983,856 | -0.48(-0.71%) |
Nov 09, 2017 | 69.03 | 69.38 | 66.90 | 67.40 | 1,339,426 | -2.00(-2.87%) |
Nov 08, 2017 | 70.38 | 70.44 | 69.07 | 69.40 | 1,061,873 | -1.20(-1.69%) |
Nov 07, 2017 | 71.48 | 71.48 | 70.59 | 70.59 | 732,089 | -0.60(-0.85%) |
Nov 06, 2017 | 70.82 | 71.35 | 70.82 | 71.19 | 617,561 | +0.31(+0.44%) |
Nov 03, 2017 | 70.82 | 71.56 | 70.65 | 70.88 | 606,701 | +0.11(+0.16%) |
Nov 02, 2017 | 72.04 | 72.38 | 70.76 | 70.77 | 887,149 | -1.32(-1.83%) |