Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.42 | 72.65 | 71.75 | 72.03 | 193,850 | -0.16(-0.22%) |
Jan 30, 2018 | 72.50 | 72.60 | 71.99 | 72.19 | 184,295 | -0.75(-1.02%) |
Jan 29, 2018 | 73.37 | 73.39 | 72.93 | 72.93 | 151,009 | -0.61(-0.83%) |
Jan 26, 2018 | 73.49 | 73.54 | 73.03 | 73.54 | 166,160 | +0.28(+0.38%) |
Jan 25, 2018 | 73.62 | 73.62 | 73.00 | 73.26 | 290,157 | -0.03(-0.04%) |
Jan 24, 2018 | 73.79 | 73.79 | 73.07 | 73.30 | 156,769 | -0.25(-0.34%) |
Jan 23, 2018 | 73.50 | 73.71 | 73.14 | 73.54 | 361,710 | +0.10(+0.14%) |
Jan 22, 2018 | 73.08 | 73.46 | 72.99 | 73.44 | 141,889 | +0.33(+0.46%) |
Jan 19, 2018 | 72.42 | 73.12 | 72.42 | 73.11 | 208,566 | +0.68(+0.94%) |
Jan 18, 2018 | 72.78 | 72.78 | 72.34 | 72.42 | 210,342 | -0.40(-0.55%) |
Jan 17, 2018 | 72.73 | 73.02 | 72.59 | 72.83 | 188,473 | +0.38(+0.52%) |
Jan 16, 2018 | 73.36 | 73.48 | 72.37 | 72.45 | 191,597 | -0.64(-0.87%) |
Jan 12, 2018 | 73.09 | 73.09 | 73.09 | 0 | +0.16(+0.21%) | |
Jan 11, 2018 | 72.05 | 72.94 | 72.02 | 72.93 | 156,276 | +1.05(+1.46%) |
Jan 10, 2018 | 72.00 | 72.18 | 71.76 | 71.88 | 214,567 | -0.29(-0.40%) |
Jan 09, 2018 | 72.50 | 72.51 | 72.16 | 72.17 | 156,974 | -0.23(-0.31%) |
Jan 08, 2018 | 72.04 | 72.50 | 71.86 | 72.39 | 259,306 | +0.37(+0.52%) |
Jan 05, 2018 | 72.04 | 72.06 | 71.73 | 72.02 | 173,615 | +0.08(+0.11%) |
Jan 04, 2018 | 72.14 | 72.19 | 71.91 | 71.94 | 189,033 | +0.12(+0.17%) |
Jan 03, 2018 | 71.80 | 71.98 | 71.69 | 71.82 | 348,504 | +0.02(+0.02%) |
Jan 02, 2018 | 71.47 | 71.81 | 71.36 | 71.80 | 327,393 | +0.67(+0.94%) |
Dec 29, 2017 | 71.13 | 71.13 | 71.13 | 0 | -0.37(-0.52%) | |
Dec 28, 2017 | 71.33 | 71.52 | 71.15 | 71.50 | 121,955 | +0.24(+0.34%) |
Dec 27, 2017 | 71.41 | 71.52 | 71.22 | 71.26 | 161,246 | -0.08(-0.12%) |
Dec 26, 2017 | 71.19 | 71.52 | 71.19 | 71.34 | 92,758 | +0.17(+0.24%) |
Dec 22, 2017 | 71.20 | 71.27 | 71.04 | 71.17 | 108,755 | -0.01(-0.01%) |
Dec 21, 2017 | 70.99 | 71.35 | 70.87 | 71.18 | 180,282 | +0.32(+0.46%) |
Dec 20, 2017 | 70.98 | 71.07 | 70.67 | 70.86 | 166,867 | +0.16(+0.23%) |
Dec 19, 2017 | 71.09 | 71.18 | 70.66 | 70.69 | 151,401 | -0.30(-0.42%) |
Dec 18, 2017 | 70.57 | 71.14 | 70.57 | 70.99 | 258,494 | +0.79(+1.12%) |
Dec 15, 2017 | 69.72 | 70.58 | 69.62 | 70.20 | 2,466,501 | +0.76(+1.09%) |
Dec 14, 2017 | 70.21 | 70.21 | 69.40 | 69.45 | 164,028 | -0.73(-1.03%) |
Dec 13, 2017 | 70.31 | 70.55 | 70.17 | 70.17 | 141,821 | -0.09(-0.13%) |
Dec 12, 2017 | 70.63 | 70.67 | 70.23 | 70.27 | 130,526 | -0.19(-0.26%) |
Dec 11, 2017 | 70.56 | 70.56 | 70.38 | 70.45 | 124,082 | -0.06(-0.08%) |
Dec 08, 2017 | 70.55 | 70.66 | 70.23 | 70.51 | 357,451 | +0.22(+0.31%) |
Dec 07, 2017 | 69.88 | 70.43 | 69.77 | 70.29 | 121,911 | +0.45(+0.65%) |
Dec 06, 2017 | 69.94 | 70.21 | 69.81 | 69.84 | 131,363 | -0.34(-0.49%) |
Dec 05, 2017 | 70.82 | 70.83 | 70.16 | 70.18 | 159,582 | -0.59(-0.84%) |
Dec 04, 2017 | 71.26 | 71.34 | 70.77 | 70.77 | 178,035 | +0.17(+0.24%) |
Dec 01, 2017 | 70.86 | 70.86 | 69.72 | 70.60 | 227,905 | -0.14(-0.20%) |
Nov 30, 2017 | 70.76 | 71.03 | 70.54 | 70.74 | 162,325 | +0.28(+0.40%) |
Nov 29, 2017 | 69.94 | 70.51 | 69.94 | 70.46 | 116,408 | +0.63(+0.90%) |
Nov 28, 2017 | 69.01 | 69.85 | 68.93 | 69.84 | 749,556 | +1.01(+1.47%) |
Nov 27, 2017 | 68.88 | 69.00 | 68.81 | 68.82 | 103,705 | -0.06(-0.08%) |
Nov 24, 2017 | 69.14 | 69.14 | 68.82 | 68.88 | 208,063 | +0.00(+0.01%) |
Nov 22, 2017 | 69.00 | 69.15 | 68.88 | 68.88 | 369,213 | +0.01(+0.01%) |
Nov 21, 2017 | 68.81 | 68.95 | 68.74 | 68.87 | 588,718 | +0.33(+0.48%) |
Nov 20, 2017 | 68.38 | 68.54 | 68.22 | 68.54 | 179,790 | +0.27(+0.40%) |
Nov 17, 2017 | 68.00 | 68.40 | 67.97 | 68.27 | 1,498,633 | +0.11(+0.17%) |
Nov 16, 2017 | 67.74 | 68.29 | 67.68 | 68.15 | 124,236 | +0.68(+1.01%) |
Nov 15, 2017 | 67.41 | 67.72 | 67.02 | 67.47 | 448,733 | -0.33(-0.48%) |
Nov 14, 2017 | 67.65 | 67.90 | 67.65 | 67.80 | 94,018 | -0.15(-0.21%) |
Nov 13, 2017 | 67.62 | 67.98 | 67.50 | 67.94 | 366,735 | +0.10(+0.15%) |
Nov 10, 2017 | 67.76 | 67.97 | 67.67 | 67.84 | 181,011 | -0.01(-0.02%) |
Nov 09, 2017 | 67.63 | 68.08 | 67.45 | 67.85 | 109,190 | -0.15(-0.22%) |
Nov 08, 2017 | 67.83 | 68.08 | 67.60 | 68.01 | 143,103 | +0.08(+0.11%) |
Nov 07, 2017 | 68.49 | 68.54 | 67.77 | 67.93 | 123,311 | -0.51(-0.75%) |
Nov 06, 2017 | 68.22 | 68.56 | 68.16 | 68.44 | 119,716 | +0.27(+0.39%) |
Nov 03, 2017 | 67.98 | 68.22 | 67.89 | 68.18 | 99,264 | +0.17(+0.25%) |
Nov 02, 2017 | 68.02 | 68.28 | 67.79 | 68.01 | 161,590 | -0.09(-0.14%) |