Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.74 | 70.00 | 69.20 | 69.57 | 133,789 | +0.07(+0.11%) |
Jan 30, 2018 | 69.06 | 69.43 | 69.06 | 69.50 | 232,461 | -0.18(-0.25%) |
Jan 29, 2018 | 69.78 | 70.63 | 69.53 | 69.67 | 174,972 | -0.10(-0.15%) |
Jan 26, 2018 | 69.91 | 69.99 | 69.33 | 69.78 | 205,650 | +0.28(+0.40%) |
Jan 25, 2018 | 69.51 | 69.66 | 68.70 | 69.50 | 137,518 | +0.28(+0.40%) |
Jan 24, 2018 | 70.19 | 70.81 | 69.10 | 69.22 | 133,036 | -0.73(-1.04%) |
Jan 23, 2018 | 69.39 | 70.34 | 68.85 | 69.94 | 158,191 | +0.81(+1.17%) |
Jan 22, 2018 | 68.98 | 69.43 | 68.03 | 69.13 | 220,459 | +0.27(+0.39%) |
Jan 19, 2018 | 68.00 | 68.97 | 67.79 | 68.86 | 252,046 | +1.02(+1.51%) |
Jan 18, 2018 | 68.21 | 68.39 | 67.09 | 67.84 | 120,981 | -0.22(-0.33%) |
Jan 17, 2018 | 67.83 | 68.40 | 67.11 | 68.06 | 249,065 | +0.53(+0.79%) |
Jan 16, 2018 | 68.71 | 69.54 | 67.15 | 67.53 | 206,761 | -0.95(-1.39%) |
Jan 12, 2018 | 68.48 | 68.48 | 68.48 | 0 | +0.24(+0.36%) | |
Jan 11, 2018 | 67.59 | 68.30 | 67.27 | 68.24 | 302,273 | +0.86(+1.27%) |
Jan 10, 2018 | 67.38 | 67.38 | 176,489 | +0.12(+0.18%) | ||
Jan 09, 2018 | 67.84 | 68.25 | 67.24 | 67.26 | 180,139 | -0.53(-0.78%) |
Jan 08, 2018 | 67.55 | 68.24 | 67.55 | 67.79 | 425,238 | +0.71(+1.06%) |
Jan 05, 2018 | 67.14 | 67.45 | 66.76 | 67.08 | 207,819 | -0.02(-0.03%) |
Jan 04, 2018 | 67.47 | 67.47 | 65.69 | 67.10 | 217,590 | +0.06(+0.08%) |
Jan 03, 2018 | 68.17 | 68.31 | 66.85 | 67.05 | 302,163 | -1.01(-1.48%) |
Jan 02, 2018 | 67.46 | 68.57 | 67.23 | 68.05 | 265,452 | +1.08(+1.61%) |
Dec 29, 2017 | 66.97 | 66.97 | 66.97 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.88 | 66.88 | 66.20 | 66.68 | 145,162 | +0.04(+0.06%) |
Dec 27, 2017 | 67.07 | 67.54 | 66.54 | 66.65 | 83,625 | -0.41(-0.61%) |
Dec 26, 2017 | 66.76 | 67.58 | 66.73 | 67.06 | 119,960 | +0.34(+0.52%) |
Dec 22, 2017 | 66.21 | 66.79 | 65.74 | 66.71 | 82,482 | +0.45(+0.67%) |
Dec 21, 2017 | 66.48 | 66.79 | 65.97 | 66.26 | 122,533 | -0.20(-0.29%) |
Dec 20, 2017 | 66.43 | 66.65 | 65.93 | 66.46 | 241,043 | +0.24(+0.37%) |
Dec 19, 2017 | 66.61 | 66.92 | 65.92 | 66.22 | 227,555 | -0.11(-0.17%) |
Dec 18, 2017 | 65.67 | 66.52 | 65.64 | 66.33 | 436,909 | +1.01(+1.54%) |
Dec 15, 2017 | 64.18 | 65.80 | 63.93 | 65.32 | 440,035 | +1.40(+2.19%) |
Dec 14, 2017 | 64.73 | 65.05 | 63.66 | 63.93 | 264,953 | -0.45(-0.69%) |
Dec 13, 2017 | 63.82 | 64.60 | 63.60 | 64.37 | 256,878 | +0.82(+1.29%) |
Dec 12, 2017 | 62.75 | 64.07 | 62.72 | 63.55 | 326,267 | -0.07(-0.10%) |
Dec 11, 2017 | 64.32 | 64.68 | 63.54 | 63.62 | 229,078 | -0.79(-1.23%) |
Dec 08, 2017 | 64.94 | 65.55 | 64.31 | 64.41 | 245,019 | -0.42(-0.65%) |
Dec 07, 2017 | 65.23 | 65.77 | 64.69 | 64.83 | 129,716 | -0.01(-0.01%) |
Dec 06, 2017 | 64.45 | 65.27 | 64.45 | 64.84 | 147,509 | +0.61(+0.94%) |
Dec 05, 2017 | 65.15 | 65.44 | 63.95 | 64.23 | 112,771 | -0.68(-1.05%) |
Dec 04, 2017 | 65.51 | 65.83 | 64.77 | 64.91 | 157,555 | -0.20(-0.31%) |
Dec 01, 2017 | 65.36 | 65.53 | 64.04 | 65.12 | 169,957 | -0.39(-0.60%) |
Nov 30, 2017 | 65.68 | 66.76 | 65.04 | 65.51 | 213,244 | +0.03(+0.04%) |
Nov 29, 2017 | 64.28 | 65.83 | 64.05 | 65.48 | 246,906 | +1.27(+1.97%) |
Nov 28, 2017 | 63.59 | 64.27 | 62.48 | 64.21 | 232,608 | +0.48(+0.76%) |
Nov 27, 2017 | 64.06 | 64.85 | 63.54 | 63.73 | 297,896 | +0.06(+0.09%) |
Nov 24, 2017 | 63.66 | 64.05 | 63.39 | 63.67 | 71,196 | +0.06(+0.09%) |
Nov 22, 2017 | 63.48 | 63.91 | 62.87 | 63.62 | 161,867 | +0.16(+0.25%) |
Nov 21, 2017 | 63.04 | 63.82 | 62.52 | 63.46 | 195,125 | +0.25(+0.40%) |
Nov 20, 2017 | 62.14 | 63.34 | 61.78 | 63.21 | 275,117 | +1.30(+2.09%) |
Nov 17, 2017 | 60.78 | 62.21 | 60.78 | 61.91 | 245,632 | +1.15(+1.89%) |
Nov 16, 2017 | 59.63 | 60.93 | 59.20 | 60.77 | 174,741 | +1.21(+2.03%) |
Nov 15, 2017 | 58.65 | 59.60 | 58.14 | 59.56 | 204,279 | +0.68(+1.16%) |
Nov 14, 2017 | 58.03 | 58.91 | 57.75 | 58.88 | 202,093 | +0.53(+0.91%) |
Nov 13, 2017 | 57.90 | 58.88 | 57.73 | 58.35 | 200,371 | +0.27(+0.46%) |
Nov 10, 2017 | 57.84 | 58.80 | 57.84 | 58.08 | 133,690 | +0.36(+0.63%) |
Nov 09, 2017 | 57.18 | 57.72 | 56.52 | 57.71 | 156,091 | +0.48(+0.84%) |
Nov 08, 2017 | 56.72 | 57.47 | 56.53 | 57.23 | 146,604 | +0.42(+0.74%) |
Nov 07, 2017 | 57.58 | 57.63 | 56.44 | 56.81 | 141,924 | -0.77(-1.34%) |
Nov 06, 2017 | 57.43 | 57.99 | 57.17 | 57.58 | 112,288 | +0.19(+0.32%) |
Nov 03, 2017 | 57.56 | 58.00 | 57.18 | 57.40 | 203,438 | -0.16(-0.27%) |
Nov 02, 2017 | 57.73 | 57.82 | 56.98 | 57.56 | 232,623 | -0.20(-0.35%) |