Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.79 | 70.99 | 69.01 | 69.46 | 894,622 | -0.24(-0.34%) |
Jan 30, 2018 | 70.67 | 70.71 | 70.45 | 69.70 | 1,179,777 | -1.35(-1.90%) |
Jan 29, 2018 | 71.00 | 72.18 | 70.52 | 71.05 | 1,446,859 | +1.10(+1.57%) |
Jan 26, 2018 | 70.04 | 70.13 | 69.32 | 69.95 | 755,373 | +0.09(+0.13%) |
Jan 25, 2018 | 70.62 | 70.79 | 69.40 | 69.86 | 576,905 | -0.38(-0.54%) |
Jan 24, 2018 | 70.30 | 70.90 | 69.83 | 70.24 | 728,620 | +0.36(+0.52%) |
Jan 23, 2018 | 70.15 | 70.40 | 69.52 | 69.88 | 643,520 | -0.35(-0.50%) |
Jan 22, 2018 | 69.71 | 70.47 | 69.47 | 70.23 | 974,027 | +0.28(+0.40%) |
Jan 19, 2018 | 69.43 | 69.99 | 68.77 | 69.95 | 923,850 | +0.56(+0.81%) |
Jan 18, 2018 | 69.90 | 70.05 | 69.25 | 69.39 | 739,134 | -0.19(-0.27%) |
Jan 17, 2018 | 69.79 | 69.90 | 69.09 | 69.58 | 649,736 | +0.16(+0.23%) |
Jan 16, 2018 | 70.00 | 70.35 | 69.25 | 69.42 | 1,394,204 | -0.14(-0.20%) |
Jan 12, 2018 | 69.56 | 69.56 | 69.56 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 68.13 | 69.52 | 67.95 | 69.50 | 1,235,120 | +1.69(+2.49%) |
Jan 10, 2018 | 67.79 | 68.19 | 67.27 | 67.81 | 735,389 | +0.10(+0.15%) |
Jan 09, 2018 | 68.07 | 68.52 | 67.47 | 67.71 | 898,224 | -0.25(-0.37%) |
Jan 08, 2018 | 68.00 | 68.16 | 67.34 | 67.96 | 1,041,245 | -0.18(-0.26%) |
Jan 05, 2018 | 68.01 | 68.31 | 67.37 | 68.14 | 1,059,074 | +0.35(+0.52%) |
Jan 04, 2018 | 67.50 | 68.00 | 66.97 | 67.79 | 1,509,972 | +0.69(+1.03%) |
Jan 03, 2018 | 67.00 | 67.45 | 66.76 | 67.10 | 1,108,621 | +0.23(+0.34%) |
Jan 02, 2018 | 66.50 | 67.34 | 66.25 | 66.87 | 1,145,384 | +0.91(+1.38%) |
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | -0.61(-0.92%) | |
Dec 28, 2017 | 66.61 | 66.75 | 66.21 | 66.57 | 506,723 | +0.29(+0.44%) |
Dec 27, 2017 | 66.27 | 66.31 | 65.60 | 66.28 | 729,116 | +0.23(+0.35%) |
Dec 26, 2017 | 66.40 | 65.16 | 66.05 | 733,734 | -0.23(-0.35%) | |
Dec 22, 2017 | 66.90 | 66.90 | 66.01 | 66.28 | 495,918 | -0.20(-0.30%) |
Dec 21, 2017 | 66.74 | 66.81 | 66.06 | 66.48 | 732,581 | +0.09(+0.14%) |
Dec 20, 2017 | 66.95 | 67.03 | 66.37 | 66.39 | 885,223 | +0.00(+0.00%) |
Dec 19, 2017 | 66.63 | 67.01 | 66.34 | 66.39 | 919,720 | -0.35(-0.52%) |
Dec 18, 2017 | 66.43 | 67.20 | 66.30 | 66.74 | 1,244,388 | +0.55(+0.83%) |
Dec 15, 2017 | 66.43 | 67.18 | 65.93 | 66.19 | 1,636,078 | +0.06(+0.09%) |
Dec 14, 2017 | 67.06 | 67.12 | 65.90 | 66.13 | 1,189,697 | -2.03(-2.98%) |
Dec 13, 2017 | 68.63 | 69.35 | 67.92 | 68.16 | 897,597 | -0.23(-0.34%) |
Dec 12, 2017 | 68.39 | 68.95 | 68.20 | 68.39 | 714,464 | +0.01(+0.01%) |
Dec 11, 2017 | 68.44 | 68.57 | 67.83 | 68.38 | 699,418 | -0.13(-0.19%) |
Dec 08, 2017 | 68.00 | 68.69 | 67.56 | 68.51 | 854,111 | +0.82(+1.21%) |
Dec 07, 2017 | 68.97 | 68.97 | 67.49 | 67.69 | 1,041,747 | +0.00(+0.00%) |
Dec 06, 2017 | 66.36 | 68.10 | 66.31 | 67.69 | 1,232,856 | +1.23(+1.85%) |
Dec 05, 2017 | 66.85 | 66.89 | 66.04 | 66.46 | 795,578 | -0.23(-0.34%) |
Dec 04, 2017 | 66.30 | 67.69 | 66.30 | 66.69 | 1,110,542 | +1.23(+1.88%) |
Dec 01, 2017 | 65.87 | 65.99 | 64.45 | 65.46 | 733,566 | -0.17(-0.26%) |
Nov 30, 2017 | 65.01 | 66.20 | 64.67 | 65.63 | 957,570 | +0.80(+1.23%) |
Nov 29, 2017 | 64.46 | 65.34 | 64.12 | 64.83 | 764,774 | +0.27(+0.42%) |
Nov 28, 2017 | 63.39 | 64.75 | 62.73 | 64.56 | 1,483,063 | +1.24(+1.96%) |
Nov 27, 2017 | 63.33 | 63.90 | 62.89 | 63.32 | 903,060 | +0.03(+0.05%) |
Nov 24, 2017 | 64.81 | 64.81 | 63.03 | 63.29 | 619,304 | -1.49(-2.30%) |
Nov 22, 2017 | 64.92 | 65.80 | 64.28 | 64.78 | 864,666 | -0.08(-0.12%) |
Nov 21, 2017 | 62.06 | 64.99 | 61.41 | 64.86 | 1,966,095 | +5.52(+9.30%) |
Nov 20, 2017 | 58.61 | 59.78 | 58.54 | 59.34 | 678,956 | +0.71(+1.21%) |
Nov 17, 2017 | 58.26 | 58.86 | 58.23 | 58.63 | 390,254 | +0.20(+0.34%) |
Nov 16, 2017 | 57.55 | 58.43 | 57.32 | 58.43 | 559,490 | +1.08(+1.88%) |
Nov 15, 2017 | 57.49 | 57.97 | 57.21 | 57.35 | 445,225 | -0.59(-1.02%) |
Nov 14, 2017 | 59.42 | 59.43 | 57.81 | 57.94 | 618,440 | -1.88(-3.14%) |
Nov 13, 2017 | 59.33 | 59.83 | 58.88 | 59.82 | 503,351 | -0.21(-0.35%) |
Nov 10, 2017 | 60.04 | 60.30 | 59.73 | 60.03 | 619,214 | -0.25(-0.41%) |
Nov 09, 2017 | 60.64 | 60.64 | 59.68 | 60.28 | 540,055 | -0.84(-1.37%) |
Nov 08, 2017 | 60.77 | 61.14 | 60.17 | 61.12 | 692,819 | +0.19(+0.31%) |
Nov 07, 2017 | 61.20 | 61.33 | 60.70 | 60.93 | 825,431 | -0.18(-0.29%) |
Nov 06, 2017 | 59.25 | 61.18 | 59.16 | 61.11 | 954,660 | +1.82(+3.07%) |
Nov 03, 2017 | 58.63 | 59.43 | 58.19 | 59.29 | 589,666 | +0.55(+0.94%) |
Nov 02, 2017 | 58.20 | 58.93 | 58.03 | 58.74 | 376,798 | +0.45(+0.77%) |