Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.90 | 70.38 | 68.99 | 69.52 | 1,181,607 | -0.10(-0.15%) |
Jan 30, 2018 | 70.25 | 70.49 | 69.59 | 69.62 | 503,911 | -1.12(-1.58%) |
Jan 29, 2018 | 71.39 | 71.67 | 70.55 | 70.74 | 414,774 | -0.76(-1.06%) |
Jan 26, 2018 | 71.09 | 71.57 | 70.43 | 71.49 | 338,722 | +0.50(+0.70%) |
Jan 25, 2018 | 70.90 | 71.00 | 70.20 | 71.00 | 665,214 | +0.17(+0.24%) |
Jan 24, 2018 | 71.25 | 71.66 | 70.58 | 70.83 | 505,137 | -0.09(-0.13%) |
Jan 23, 2018 | 71.30 | 71.68 | 70.80 | 70.92 | 453,932 | -0.46(-0.65%) |
Jan 22, 2018 | 71.14 | 71.41 | 70.90 | 71.38 | 504,948 | -0.06(-0.08%) |
Jan 19, 2018 | 70.81 | 71.57 | 70.56 | 71.44 | 447,345 | +0.66(+0.93%) |
Jan 18, 2018 | 70.83 | 71.06 | 70.57 | 70.78 | 337,148 | -0.16(-0.22%) |
Jan 17, 2018 | 70.71 | 71.12 | 70.24 | 70.94 | 334,086 | +0.68(+0.96%) |
Jan 16, 2018 | 71.10 | 71.45 | 70.13 | 70.26 | 369,646 | -0.64(-0.90%) |
Jan 12, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.99(+1.42%) | |
Jan 11, 2018 | 69.42 | 69.93 | 68.99 | 69.91 | 575,726 | +0.54(+0.77%) |
Jan 10, 2018 | 69.62 | 68.99 | 69.38 | 600,088 | -0.28(-0.40%) | |
Jan 09, 2018 | 68.90 | 69.90 | 68.87 | 69.65 | 665,309 | +1.07(+1.56%) |
Jan 08, 2018 | 68.17 | 68.84 | 67.94 | 68.58 | 605,301 | +0.51(+0.75%) |
Jan 05, 2018 | 67.76 | 68.11 | 67.63 | 68.07 | 402,856 | +0.49(+0.73%) |
Jan 04, 2018 | 66.83 | 68.01 | 66.83 | 67.58 | 681,530 | +0.92(+1.39%) |
Jan 03, 2018 | 66.57 | 66.79 | 66.15 | 66.66 | 723,366 | +0.20(+0.31%) |
Jan 02, 2018 | 66.68 | 67.01 | 65.94 | 66.45 | 890,541 | -0.02(-0.03%) |
Dec 29, 2017 | 66.47 | 66.47 | 66.47 | 0 | -0.19(-0.29%) | |
Dec 28, 2017 | 66.56 | 66.69 | 66.20 | 66.67 | 550,906 | +0.23(+0.35%) |
Dec 27, 2017 | 66.62 | 66.91 | 66.34 | 66.43 | 521,296 | -0.22(-0.33%) |
Dec 26, 2017 | 66.25 | 66.67 | 65.81 | 66.66 | 414,728 | +0.32(+0.49%) |
Dec 22, 2017 | 66.32 | 66.77 | 66.09 | 66.33 | 269,355 | +0.16(+0.24%) |
Dec 21, 2017 | 66.23 | 66.64 | 66.12 | 66.18 | 518,208 | +0.23(+0.35%) |
Dec 20, 2017 | 66.15 | 66.39 | 65.77 | 65.95 | 457,042 | -0.19(-0.29%) |
Dec 19, 2017 | 66.29 | 66.36 | 65.73 | 66.14 | 530,216 | +0.02(+0.03%) |
Dec 18, 2017 | 66.32 | 66.50 | 65.57 | 66.12 | 558,804 | +0.18(+0.28%) |
Dec 15, 2017 | 65.45 | 66.08 | 64.80 | 65.94 | 1,778,389 | +0.84(+1.29%) |
Dec 14, 2017 | 65.37 | 66.15 | 64.97 | 65.10 | 576,594 | -0.27(-0.41%) |
Dec 13, 2017 | 65.70 | 66.25 | 65.26 | 65.37 | 573,676 | -0.15(-0.22%) |
Dec 12, 2017 | 65.43 | 65.91 | 65.26 | 65.51 | 718,644 | -0.03(-0.04%) |
Dec 11, 2017 | 65.65 | 65.82 | 65.35 | 65.54 | 472,574 | -0.06(-0.10%) |
Dec 08, 2017 | 65.56 | 65.81 | 65.27 | 65.61 | 644,117 | +0.48(+0.74%) |
Dec 07, 2017 | 64.97 | 66.11 | 64.92 | 65.13 | 694,066 | +0.16(+0.24%) |
Dec 06, 2017 | 64.32 | 65.09 | 64.24 | 64.97 | 349,581 | +0.41(+0.64%) |
Dec 05, 2017 | 65.06 | 65.42 | 64.30 | 64.56 | 557,752 | -0.09(-0.14%) |
Dec 04, 2017 | 65.26 | 65.40 | 64.25 | 64.65 | 640,718 | -0.01(-0.01%) |
Dec 01, 2017 | 64.83 | 64.94 | 63.61 | 64.66 | 420,989 | -0.16(-0.24%) |
Nov 30, 2017 | 64.63 | 65.22 | 64.10 | 64.81 | 839,696 | +0.53(+0.83%) |
Nov 29, 2017 | 64.20 | 64.70 | 63.92 | 64.28 | 539,274 | +0.24(+0.37%) |
Nov 28, 2017 | 63.17 | 64.04 | 62.97 | 64.04 | 619,513 | +1.01(+1.61%) |
Nov 27, 2017 | 63.14 | 63.50 | 62.92 | 63.03 | 449,000 | -0.06(-0.09%) |
Nov 24, 2017 | 63.27 | 63.27 | 62.73 | 63.08 | 264,032 | -0.06(-0.10%) |
Nov 22, 2017 | 63.15 | 63.53 | 62.97 | 63.15 | 517,655 | -0.04(-0.06%) |
Nov 21, 2017 | 62.63 | 63.55 | 62.23 | 63.18 | 556,076 | +0.85(+1.36%) |
Nov 20, 2017 | 61.73 | 62.63 | 60.56 | 62.34 | 363,728 | +0.53(+0.85%) |
Nov 17, 2017 | 61.05 | 61.86 | 60.41 | 61.81 | 888,439 | +0.64(+1.05%) |
Nov 16, 2017 | 60.60 | 61.38 | 60.38 | 61.17 | 614,234 | +0.75(+1.24%) |
Nov 15, 2017 | 59.60 | 60.67 | 59.49 | 60.42 | 652,188 | +0.63(+1.05%) |
Nov 14, 2017 | 59.49 | 59.95 | 59.24 | 59.79 | 470,541 | +0.22(+0.37%) |
Nov 13, 2017 | 59.55 | 59.65 | 59.14 | 59.57 | 488,146 | -0.01(-0.02%) |
Nov 10, 2017 | 59.51 | 59.68 | 59.16 | 59.58 | 583,683 | -0.05(-0.08%) |
Nov 09, 2017 | 59.69 | 59.79 | 58.91 | 59.63 | 486,359 | -0.35(-0.58%) |
Nov 08, 2017 | 59.95 | 60.24 | 59.58 | 59.98 | 646,412 | -0.02(-0.03%) |
Nov 07, 2017 | 60.80 | 60.80 | 59.68 | 60.00 | 593,552 | -0.57(-0.94%) |
Nov 06, 2017 | 59.83 | 60.64 | 59.76 | 60.57 | 455,762 | +0.77(+1.29%) |
Nov 03, 2017 | 59.49 | 59.99 | 59.23 | 59.79 | 323,583 | +0.29(+0.48%) |
Nov 02, 2017 | 59.21 | 59.81 | 59.04 | 59.51 | 452,339 | +0.20(+0.34%) |