Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.44 | 69.83 | 68.23 | 69.80 | 2,322,025 | +1.62(+2.37%) |
Jan 30, 2018 | 68.32 | 68.74 | 67.92 | 68.19 | 1,945,281 | -0.19(-0.28%) |
Jan 29, 2018 | 67.98 | 68.74 | 67.35 | 68.38 | 1,856,069 | +0.38(+0.56%) |
Jan 26, 2018 | 68.13 | 68.92 | 66.95 | 68.00 | 1,421,789 | +0.99(+1.48%) |
Jan 25, 2018 | 66.67 | 67.42 | 66.67 | 67.01 | 1,600,000 | -0.34(-0.51%) |
Jan 24, 2018 | 67.46 | 67.78 | 67.01 | 67.35 | 1,408,455 | -0.12(-0.18%) |
Jan 23, 2018 | 66.79 | 67.51 | 66.66 | 67.46 | 1,196,064 | +0.83(+1.24%) |
Jan 22, 2018 | 65.19 | 66.76 | 65.19 | 66.64 | 1,698,788 | +1.42(+2.18%) |
Jan 19, 2018 | 65.40 | 65.78 | 64.55 | 65.21 | 2,447,810 | -0.14(-0.21%) |
Jan 18, 2018 | 66.05 | 66.05 | 65.27 | 65.35 | 1,236,289 | -0.67(-1.01%) |
Jan 17, 2018 | 66.35 | 66.52 | 65.57 | 66.02 | 1,224,090 | +0.06(+0.08%) |
Jan 16, 2018 | 66.49 | 67.06 | 65.93 | 65.96 | 1,001,019 | -0.33(-0.50%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | -0.18(-0.27%) | |
Jan 11, 2018 | 67.01 | 67.15 | 66.51 | 66.48 | 956,642 | -0.24(-0.36%) |
Jan 10, 2018 | 66.44 | 66.72 | 1,431,123 | -1.77(-2.59%) | ||
Jan 09, 2018 | 68.82 | 69.09 | 68.44 | 68.49 | 1,497,388 | -0.52(-0.75%) |
Jan 08, 2018 | 69.21 | 69.44 | 68.56 | 69.01 | 1,215,887 | -0.33(-0.48%) |
Jan 05, 2018 | 68.90 | 69.46 | 68.83 | 69.35 | 860,221 | +0.70(+1.02%) |
Jan 04, 2018 | 69.96 | 70.10 | 68.64 | 68.64 | 1,272,944 | -1.46(-2.08%) |
Jan 03, 2018 | 70.11 | 70.28 | 69.83 | 70.10 | 750,612 | +0.22(+0.31%) |
Jan 02, 2018 | 70.17 | 70.21 | 69.78 | 69.89 | 1,211,111 | -0.20(-0.29%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 69.26 | 69.76 | 69.22 | 69.53 | 1,087,575 | +0.19(+0.27%) |
Dec 27, 2017 | 69.37 | 69.52 | 68.87 | 69.34 | 956,885 | +0.21(+0.31%) |
Dec 26, 2017 | 69.08 | 69.55 | 68.82 | 69.13 | 1,003,344 | +0.21(+0.31%) |
Dec 22, 2017 | 68.60 | 69.13 | 68.31 | 68.91 | 952,505 | +0.63(+0.93%) |
Dec 21, 2017 | 68.33 | 68.59 | 67.99 | 68.28 | 1,520,548 | +0.09(+0.13%) |
Dec 20, 2017 | 69.92 | 70.26 | 68.17 | 68.19 | 1,635,082 | -1.81(-2.59%) |
Dec 19, 2017 | 71.40 | 71.55 | 69.97 | 70.00 | 3,188,033 | -1.49(-2.09%) |
Dec 18, 2017 | 71.40 | 72.04 | 71.00 | 71.50 | 1,733,138 | +0.39(+0.54%) |
Dec 15, 2017 | 71.34 | 71.75 | 70.95 | 71.11 | 2,765,380 | +0.07(+0.10%) |
Dec 14, 2017 | 71.10 | 71.34 | 70.85 | 71.04 | 937,933 | +0.16(+0.22%) |
Dec 13, 2017 | 71.07 | 71.39 | 70.88 | 70.88 | 964,968 | -0.08(-0.12%) |
Dec 12, 2017 | 70.96 | 71.38 | 70.77 | 70.96 | 990,139 | +0.29(+0.41%) |
Dec 11, 2017 | 70.70 | 71.19 | 70.59 | 70.68 | 1,761,542 | +0.00(+0.00%) |
Dec 08, 2017 | 70.49 | 70.96 | 69.93 | 70.68 | 1,525,086 | +0.54(+0.77%) |
Dec 07, 2017 | 70.65 | 70.65 | 70.05 | 70.14 | 1,296,403 | -0.39(-0.56%) |
Dec 06, 2017 | 70.98 | 70.14 | 70.53 | 1,381,502 | -0.15(-0.21%) | |
Dec 05, 2017 | 73.05 | 73.05 | 70.53 | 70.68 | 1,445,976 | -0.92(-1.29%) |
Dec 04, 2017 | 70.88 | 71.72 | 70.88 | 71.61 | 1,342,268 | +1.32(+1.88%) |
Dec 01, 2017 | 70.69 | 71.05 | 69.98 | 70.28 | 1,556,540 | -0.14(-0.20%) |
Nov 30, 2017 | 70.61 | 70.77 | 70.20 | 70.42 | 1,917,309 | +0.00(+0.00%) |
Nov 29, 2017 | 69.57 | 70.70 | 69.14 | 70.42 | 1,201,231 | +0.93(+1.34%) |
Nov 28, 2017 | 69.66 | 69.68 | 68.62 | 69.49 | 1,958,600 | -0.23(-0.33%) |
Nov 27, 2017 | 69.68 | 70.01 | 69.18 | 69.72 | 857,999 | +0.16(+0.23%) |
Nov 24, 2017 | 69.72 | 69.79 | 69.27 | 69.56 | 305,246 | +0.16(+0.23%) |
Nov 22, 2017 | 69.41 | 69.78 | 68.91 | 69.40 | 1,144,544 | -0.21(-0.31%) |
Nov 21, 2017 | 69.25 | 69.65 | 68.95 | 69.61 | 1,315,949 | +0.37(+0.54%) |
Nov 20, 2017 | 69.46 | 69.77 | 68.99 | 69.24 | 1,116,984 | -0.24(-0.35%) |
Nov 17, 2017 | 69.15 | 69.92 | 69.15 | 69.48 | 1,183,579 | +0.04(+0.06%) |
Nov 16, 2017 | 69.05 | 70.05 | 69.05 | 69.44 | 1,192,332 | +0.45(+0.65%) |
Nov 15, 2017 | 68.71 | 69.39 | 68.10 | 68.99 | 975,030 | +0.08(+0.12%) |
Nov 14, 2017 | 68.71 | 70.13 | 68.30 | 68.91 | 1,464,148 | -0.01(-0.02%) |
Nov 13, 2017 | 69.05 | 69.46 | 68.68 | 68.93 | 1,356,803 | +0.12(+0.17%) |
Nov 10, 2017 | 67.58 | 69.17 | 67.53 | 68.81 | 1,152,851 | +0.79(+1.15%) |
Nov 09, 2017 | 66.78 | 68.20 | 66.41 | 68.02 | 1,257,663 | +1.18(+1.76%) |
Nov 08, 2017 | 66.43 | 67.13 | 66.24 | 66.85 | 2,046,673 | +0.40(+0.60%) |
Nov 07, 2017 | 65.87 | 66.70 | 65.83 | 66.45 | 1,522,893 | +0.80(+1.22%) |
Nov 06, 2017 | 65.05 | 65.85 | 65.03 | 65.65 | 1,150,762 | +0.79(+1.22%) |
Nov 03, 2017 | 65.30 | 65.50 | 64.72 | 64.85 | 1,109,117 | -0.72(-1.09%) |
Nov 02, 2017 | 65.46 | 66.12 | 65.16 | 65.57 | 1,028,925 | +0.00(+0.00%) |