Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.77 | 71.28 | 68.84 | 69.11 | 3,169,047 | -1.64(-2.32%) |
Jan 30, 2018 | 71.16 | 71.28 | 70.71 | 70.75 | 1,554,260 | -0.94(-1.31%) |
Jan 29, 2018 | 71.46 | 71.95 | 70.89 | 71.69 | 1,990,429 | +0.00(+0.00%) |
Jan 26, 2018 | 71.14 | 71.80 | 70.95 | 71.69 | 2,331,363 | +0.86(+1.22%) |
Jan 25, 2018 | 71.44 | 71.78 | 69.29 | 70.83 | 2,715,960 | -2.29(-3.14%) |
Jan 24, 2018 | 73.41 | 73.55 | 72.35 | 73.12 | 2,857,523 | -0.33(-0.44%) |
Jan 23, 2018 | 74.21 | 74.44 | 73.22 | 73.45 | 2,797,699 | -0.82(-1.10%) |
Jan 22, 2018 | 74.82 | 74.93 | 73.79 | 74.26 | 1,488,180 | -0.41(-0.55%) |
Jan 19, 2018 | 73.63 | 74.72 | 73.44 | 74.67 | 1,237,976 | +1.35(+1.84%) |
Jan 18, 2018 | 73.02 | 73.58 | 72.74 | 73.32 | 1,089,703 | +0.29(+0.40%) |
Jan 17, 2018 | 72.31 | 73.51 | 72.03 | 73.03 | 1,194,322 | +1.27(+1.77%) |
Jan 16, 2018 | 72.48 | 73.35 | 71.07 | 71.76 | 1,531,386 | -0.39(-0.54%) |
Jan 12, 2018 | 72.15 | 72.15 | 72.15 | 0 | +1.02(+1.43%) | |
Jan 11, 2018 | 70.67 | 71.18 | 68.78 | 71.14 | 3,280,917 | -0.04(-0.05%) |
Jan 10, 2018 | 70.84 | 71.17 | 1,580,338 | -0.87(-1.21%) | ||
Jan 09, 2018 | 72.01 | 72.11 | 71.39 | 72.04 | 1,232,082 | +0.22(+0.30%) |
Jan 08, 2018 | 71.75 | 72.25 | 71.34 | 71.83 | 1,555,514 | -0.17(-0.24%) |
Jan 05, 2018 | 70.59 | 72.08 | 70.41 | 72.00 | 2,383,342 | +1.65(+2.34%) |
Jan 04, 2018 | 69.34 | 70.44 | 68.96 | 70.35 | 1,352,828 | +1.24(+1.80%) |
Jan 03, 2018 | 68.74 | 69.20 | 68.38 | 69.11 | 867,305 | +0.52(+0.75%) |
Jan 02, 2018 | 68.29 | 69.54 | 67.47 | 68.59 | 1,754,355 | +0.84(+1.24%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | -0.30(-0.44%) | |
Dec 28, 2017 | 68.08 | 68.12 | 67.54 | 68.05 | 674,856 | +0.18(+0.27%) |
Dec 27, 2017 | 68.42 | 68.43 | 67.81 | 67.87 | 953,617 | -0.38(-0.56%) |
Dec 26, 2017 | 67.60 | 68.55 | 67.48 | 68.25 | 1,221,841 | +0.74(+1.10%) |
Dec 22, 2017 | 67.49 | 67.63 | 66.61 | 67.50 | 1,273,147 | +0.08(+0.12%) |
Dec 21, 2017 | 66.15 | 67.55 | 65.84 | 67.42 | 2,245,093 | +1.29(+1.95%) |
Dec 20, 2017 | 64.43 | 66.37 | 64.27 | 66.13 | 3,335,758 | +2.24(+3.50%) |
Dec 19, 2017 | 62.67 | 63.99 | 62.03 | 63.90 | 2,527,159 | +1.18(+1.88%) |
Dec 18, 2017 | 62.16 | 62.99 | 62.04 | 62.72 | 1,688,901 | +0.71(+1.14%) |
Dec 15, 2017 | 60.99 | 62.28 | 60.62 | 62.01 | 6,713,528 | +1.49(+2.46%) |
Dec 14, 2017 | 61.70 | 62.00 | 60.49 | 60.52 | 1,483,082 | -1.03(-1.68%) |
Dec 13, 2017 | 61.43 | 62.14 | 61.20 | 61.56 | 1,684,424 | +0.07(+0.12%) |
Dec 12, 2017 | 60.72 | 61.58 | 60.37 | 61.48 | 1,280,145 | +0.63(+1.03%) |
Dec 11, 2017 | 61.90 | 61.96 | 60.39 | 60.86 | 1,769,124 | -0.46(-0.75%) |
Dec 08, 2017 | 60.59 | 61.48 | 60.06 | 61.32 | 2,095,508 | +1.07(+1.78%) |
Dec 07, 2017 | 60.70 | 61.07 | 59.97 | 60.25 | 2,103,955 | -0.48(-0.79%) |
Dec 06, 2017 | 62.44 | 62.77 | 60.68 | 60.73 | 1,653,547 | -1.58(-2.53%) |
Dec 05, 2017 | 62.33 | 62.93 | 61.71 | 62.31 | 3,818,783 | +0.44(+0.70%) |
Dec 04, 2017 | 62.19 | 62.57 | 61.71 | 61.87 | 5,320,262 | +0.10(+0.16%) |
Dec 01, 2017 | 62.11 | 62.70 | 61.06 | 61.77 | 2,920,881 | -0.07(-0.12%) |
Nov 30, 2017 | 63.06 | 64.00 | 61.83 | 61.85 | 2,679,415 | -1.02(-1.61%) |
Nov 29, 2017 | 61.38 | 63.41 | 61.18 | 62.86 | 3,575,731 | +1.46(+2.38%) |
Nov 28, 2017 | 58.67 | 61.46 | 58.41 | 61.40 | 2,426,573 | +2.75(+4.68%) |
Nov 27, 2017 | 58.52 | 58.96 | 58.00 | 58.66 | 1,746,936 | +0.39(+0.67%) |
Nov 24, 2017 | 58.55 | 58.66 | 58.11 | 58.27 | 599,684 | -0.39(-0.66%) |
Nov 22, 2017 | 58.83 | 59.61 | 58.36 | 58.66 | 1,637,753 | -0.14(-0.23%) |
Nov 21, 2017 | 59.63 | 59.64 | 57.95 | 58.79 | 2,332,328 | -0.78(-1.31%) |
Nov 20, 2017 | 58.73 | 59.63 | 58.58 | 59.57 | 2,461,736 | +1.11(+1.91%) |
Nov 17, 2017 | 57.49 | 58.55 | 57.22 | 58.46 | 2,160,557 | +1.33(+2.33%) |
Nov 16, 2017 | 56.98 | 57.90 | 56.67 | 57.13 | 2,427,526 | +0.42(+0.73%) |
Nov 15, 2017 | 55.68 | 57.07 | 55.15 | 56.71 | 2,285,080 | +1.07(+1.93%) |
Nov 14, 2017 | 54.99 | 56.08 | 54.84 | 55.64 | 1,532,054 | +0.29(+0.52%) |
Nov 13, 2017 | 56.36 | 56.82 | 55.31 | 55.35 | 1,595,452 | -1.21(-2.14%) |
Nov 10, 2017 | 55.65 | 57.18 | 55.56 | 56.56 | 3,342,013 | +0.71(+1.28%) |
Nov 09, 2017 | 54.39 | 56.10 | 54.30 | 55.84 | 1,761,274 | +1.12(+2.04%) |
Nov 08, 2017 | 53.39 | 54.90 | 53.30 | 54.72 | 2,142,609 | +1.35(+2.54%) |
Nov 07, 2017 | 53.70 | 53.84 | 52.97 | 53.37 | 1,051,669 | -0.43(-0.80%) |
Nov 06, 2017 | 53.34 | 53.97 | 53.25 | 53.80 | 1,718,288 | +0.59(+1.10%) |
Nov 03, 2017 | 52.25 | 54.33 | 52.25 | 53.22 | 2,075,917 | -0.62(-1.16%) |
Nov 02, 2017 | 53.55 | 54.08 | 52.79 | 53.84 | 2,173,589 | +0.34(+0.64%) |