Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.18 | 72.74 | 72.05 | 72.39 | 1,426,191 | +0.35(+0.49%) |
Jan 30, 2018 | 71.75 | 72.33 | 71.49 | 72.04 | 1,322,849 | -0.30(-0.41%) |
Jan 29, 2018 | 72.56 | 73.38 | 72.29 | 72.33 | 1,168,170 | -0.50(-0.69%) |
Jan 26, 2018 | 72.26 | 72.89 | 71.88 | 72.84 | 1,406,689 | +0.84(+1.17%) |
Jan 25, 2018 | 72.75 | 72.92 | 71.73 | 71.99 | 2,110,073 | -0.63(-0.87%) |
Jan 24, 2018 | 72.61 | 72.96 | 72.03 | 72.62 | 1,934,782 | +0.21(+0.29%) |
Jan 23, 2018 | 72.16 | 72.73 | 71.70 | 72.41 | 1,953,248 | +0.03(+0.04%) |
Jan 22, 2018 | 72.26 | 72.47 | 71.67 | 72.38 | 2,472,923 | +0.17(+0.23%) |
Jan 19, 2018 | 71.29 | 72.42 | 71.29 | 72.21 | 3,299,172 | +0.90(+1.26%) |
Jan 18, 2018 | 72.42 | 72.68 | 71.07 | 71.31 | 1,715,058 | -0.72(-1.00%) |
Jan 17, 2018 | 71.60 | 72.25 | 70.68 | 72.04 | 2,427,236 | +0.74(+1.03%) |
Jan 16, 2018 | 70.61 | 72.59 | 70.61 | 71.30 | 3,126,211 | +0.57(+0.81%) |
Jan 12, 2018 | 70.73 | 70.73 | 70.73 | 0 | +0.40(+0.56%) | |
Jan 11, 2018 | 69.83 | 70.34 | 69.61 | 70.33 | 2,675,272 | +0.92(+1.33%) |
Jan 10, 2018 | 69.01 | 70.26 | 68.92 | 69.41 | 1,807,949 | +0.71(+1.04%) |
Jan 09, 2018 | 67.64 | 69.25 | 67.48 | 68.70 | 2,634,875 | +1.25(+1.86%) |
Jan 08, 2018 | 67.08 | 67.65 | 66.95 | 67.45 | 1,822,153 | +0.19(+0.28%) |
Jan 05, 2018 | 67.28 | 67.33 | 66.65 | 67.26 | 1,704,922 | +0.73(+1.10%) |
Jan 04, 2018 | 66.29 | 67.27 | 66.17 | 66.53 | 1,775,719 | +0.74(+1.12%) |
Jan 03, 2018 | 65.76 | 66.10 | 65.39 | 65.79 | 1,615,453 | -0.02(-0.03%) |
Jan 02, 2018 | 66.41 | 66.50 | 65.44 | 65.81 | 1,386,303 | -0.18(-0.28%) |
Dec 29, 2017 | 65.99 | 65.99 | 65.99 | 0 | -0.36(-0.55%) | |
Dec 28, 2017 | 66.35 | 66.52 | 65.88 | 66.36 | 1,059,126 | +0.13(+0.20%) |
Dec 27, 2017 | 66.23 | 66.41 | 65.97 | 66.23 | 1,007,505 | -0.16(-0.24%) |
Dec 26, 2017 | 66.60 | 67.05 | 66.11 | 66.39 | 843,811 | -0.31(-0.47%) |
Dec 22, 2017 | 66.86 | 67.07 | 66.33 | 66.70 | 1,547,837 | +0.06(+0.09%) |
Dec 21, 2017 | 66.28 | 66.95 | 66.17 | 66.64 | 2,714,395 | +0.84(+1.27%) |
Dec 20, 2017 | 66.53 | 66.62 | 65.09 | 65.80 | 1,599,141 | +0.02(+0.02%) |
Dec 19, 2017 | 66.18 | 66.50 | 65.73 | 65.79 | 2,754,353 | +0.21(+0.32%) |
Dec 18, 2017 | 65.46 | 66.02 | 65.17 | 65.58 | 2,204,991 | +0.74(+1.14%) |
Dec 15, 2017 | 64.15 | 65.30 | 63.96 | 64.84 | 4,661,816 | +1.17(+1.84%) |
Dec 14, 2017 | 64.53 | 64.64 | 63.66 | 63.67 | 1,945,113 | -0.58(-0.90%) |
Dec 13, 2017 | 65.00 | 65.49 | 64.18 | 64.24 | 2,147,229 | -0.80(-1.23%) |
Dec 12, 2017 | 65.05 | 65.34 | 64.33 | 65.05 | 2,074,357 | +0.91(+1.42%) |
Dec 11, 2017 | 64.56 | 64.74 | 63.93 | 64.14 | 1,660,627 | -0.55(-0.85%) |
Dec 08, 2017 | 64.31 | 64.87 | 64.15 | 64.69 | 1,779,792 | +0.73(+1.15%) |
Dec 07, 2017 | 62.70 | 64.36 | 62.65 | 63.96 | 2,393,211 | +0.91(+1.44%) |
Dec 06, 2017 | 63.37 | 63.65 | 62.94 | 63.05 | 1,830,658 | -0.54(-0.85%) |
Dec 05, 2017 | 64.54 | 64.85 | 63.52 | 63.59 | 1,803,123 | -0.89(-1.37%) |
Dec 04, 2017 | 64.83 | 65.74 | 64.83 | 64.47 | 4,179,323 | +1.01(+1.59%) |
Dec 01, 2017 | 63.21 | 64.24 | 62.43 | 63.46 | 2,712,154 | +0.36(+0.56%) |
Nov 30, 2017 | 63.77 | 64.60 | 63.03 | 63.11 | 3,498,968 | -0.14(-0.22%) |
Nov 29, 2017 | 61.71 | 64.26 | 61.70 | 63.24 | 4,227,221 | +2.02(+3.29%) |
Nov 28, 2017 | 59.59 | 61.37 | 59.59 | 61.23 | 2,326,731 | +1.66(+2.78%) |
Nov 27, 2017 | 59.66 | 60.06 | 59.38 | 59.57 | 1,372,318 | -0.02(-0.04%) |
Nov 24, 2017 | 60.29 | 60.34 | 59.50 | 59.59 | 572,300 | -0.51(-0.84%) |
Nov 22, 2017 | 60.23 | 60.67 | 59.97 | 60.10 | 1,155,702 | -0.05(-0.08%) |
Nov 21, 2017 | 60.65 | 60.65 | 59.99 | 60.15 | 1,546,083 | -0.30(-0.50%) |
Nov 20, 2017 | 60.15 | 60.63 | 60.06 | 60.45 | 1,614,320 | +0.51(+0.85%) |
Nov 17, 2017 | 59.31 | 60.46 | 59.00 | 59.94 | 1,666,552 | +0.54(+0.91%) |
Nov 16, 2017 | 60.25 | 60.59 | 59.32 | 59.40 | 1,586,473 | -0.35(-0.58%) |
Nov 15, 2017 | 58.86 | 60.36 | 58.20 | 59.75 | 2,564,883 | +0.13(+0.22%) |
Nov 14, 2017 | 57.97 | 60.11 | 57.97 | 59.62 | 3,376,585 | +1.34(+2.30%) |
Nov 13, 2017 | 56.31 | 58.44 | 56.18 | 58.28 | 2,978,614 | +1.52(+2.68%) |
Nov 10, 2017 | 57.23 | 57.74 | 56.73 | 56.76 | 1,538,777 | -0.27(-0.46%) |
Nov 09, 2017 | 57.15 | 57.80 | 56.31 | 57.03 | 1,839,121 | -0.65(-1.13%) |
Nov 08, 2017 | 58.09 | 58.24 | 57.25 | 57.68 | 2,614,937 | -0.77(-1.32%) |
Nov 07, 2017 | 60.21 | 60.38 | 58.34 | 58.45 | 2,120,976 | -1.80(-2.99%) |
Nov 06, 2017 | 60.23 | 60.39 | 59.75 | 60.25 | 1,484,329 | -0.16(-0.26%) |
Nov 03, 2017 | 60.00 | 60.79 | 59.87 | 60.41 | 2,091,495 | +0.23(+0.39%) |
Nov 02, 2017 | 59.43 | 60.54 | 59.17 | 60.18 | 1,959,296 | +0.75(+1.26%) |