Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.99 | 75.45 | 72.78 | 75.36 | 1,424,359 | +2.90(+4.00%) |
Jan 30, 2018 | 72.70 | 73.03 | 72.41 | 72.46 | 761,710 | -0.55(-0.75%) |
Jan 29, 2018 | 71.87 | 73.35 | 71.24 | 73.01 | 739,493 | +1.01(+1.40%) |
Jan 26, 2018 | 70.64 | 72.02 | 70.56 | 72.00 | 443,676 | +1.52(+2.16%) |
Jan 25, 2018 | 70.84 | 70.84 | 69.79 | 70.48 | 405,065 | -0.21(-0.30%) |
Jan 24, 2018 | 70.71 | 71.22 | 70.31 | 70.69 | 756,786 | +0.13(+0.18%) |
Jan 23, 2018 | 70.85 | 70.85 | 69.79 | 70.56 | 955,882 | -0.43(-0.61%) |
Jan 22, 2018 | 72.00 | 72.49 | 70.73 | 70.99 | 927,991 | -1.01(-1.40%) |
Jan 19, 2018 | 71.88 | 72.36 | 71.37 | 72.00 | 806,360 | +0.47(+0.66%) |
Jan 18, 2018 | 72.04 | 72.24 | 71.38 | 71.53 | 737,270 | -0.67(-0.93%) |
Jan 17, 2018 | 72.56 | 72.66 | 71.80 | 72.20 | 634,221 | +0.04(+0.06%) |
Jan 16, 2018 | 71.94 | 72.69 | 71.60 | 72.16 | 748,440 | +0.56(+0.78%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 70.37 | 71.66 | 70.06 | 71.58 | 627,445 | +1.31(+1.86%) |
Jan 10, 2018 | 70.10 | 70.71 | 69.84 | 70.27 | 583,100 | +0.14(+0.21%) |
Jan 09, 2018 | 70.87 | 71.22 | 70.06 | 70.12 | 514,673 | -0.64(-0.90%) |
Jan 08, 2018 | 71.09 | 71.27 | 70.09 | 70.76 | 505,020 | -0.41(-0.58%) |
Jan 05, 2018 | 70.92 | 71.41 | 70.41 | 71.17 | 589,484 | +0.32(+0.45%) |
Jan 04, 2018 | 68.09 | 71.04 | 67.92 | 70.85 | 841,876 | +3.22(+4.76%) |
Jan 03, 2018 | 68.46 | 68.65 | 67.56 | 67.63 | 700,059 | -0.93(-1.36%) |
Jan 02, 2018 | 68.29 | 68.65 | 67.94 | 68.56 | 659,243 | +0.57(+0.84%) |
Dec 29, 2017 | 67.99 | 67.99 | 67.99 | 0 | +0.12(+0.18%) | |
Dec 28, 2017 | 67.74 | 67.94 | 67.00 | 67.87 | 442,457 | +0.05(+0.07%) |
Dec 27, 2017 | 68.04 | 68.26 | 67.38 | 67.82 | 339,683 | -0.02(-0.03%) |
Dec 26, 2017 | 68.30 | 68.72 | 67.55 | 67.84 | 293,316 | -0.47(-0.69%) |
Dec 22, 2017 | 69.00 | 69.01 | 68.21 | 68.31 | 624,130 | -0.52(-0.76%) |
Dec 21, 2017 | 68.95 | 68.99 | 68.51 | 68.83 | 419,636 | +0.07(+0.10%) |
Dec 20, 2017 | 67.99 | 69.12 | 67.98 | 68.76 | 787,901 | +0.98(+1.45%) |
Dec 19, 2017 | 67.96 | 68.74 | 67.37 | 67.78 | 763,342 | -0.05(-0.07%) |
Dec 18, 2017 | 67.07 | 68.19 | 67.07 | 67.83 | 715,179 | +0.95(+1.42%) |
Dec 15, 2017 | 66.09 | 67.72 | 66.09 | 66.88 | 1,191,122 | +1.02(+1.55%) |
Dec 14, 2017 | 66.06 | 66.59 | 65.73 | 65.86 | 994,620 | -0.18(-0.27%) |
Dec 13, 2017 | 67.64 | 67.86 | 66.00 | 66.04 | 840,565 | -1.26(-1.87%) |
Dec 12, 2017 | 67.38 | 67.38 | 66.97 | 67.30 | 709,175 | +0.13(+0.19%) |
Dec 11, 2017 | 66.93 | 67.58 | 66.60 | 67.17 | 652,080 | +0.59(+0.89%) |
Dec 08, 2017 | 67.15 | 67.30 | 66.20 | 66.58 | 778,553 | -0.37(-0.55%) |
Dec 07, 2017 | 67.51 | 68.23 | 66.59 | 66.95 | 1,312,100 | +1.17(+1.78%) |
Dec 06, 2017 | 66.46 | 66.46 | 64.88 | 65.78 | 1,155,522 | -0.72(-1.08%) |
Dec 05, 2017 | 67.46 | 67.63 | 65.86 | 66.50 | 1,249,649 | -0.86(-1.28%) |
Dec 04, 2017 | 67.33 | 68.04 | 67.06 | 67.36 | 1,281,666 | +0.42(+0.63%) |
Dec 01, 2017 | 66.31 | 67.04 | 65.46 | 66.94 | 855,494 | +0.63(+0.95%) |
Nov 30, 2017 | 65.70 | 66.64 | 65.43 | 66.31 | 898,080 | +1.02(+1.56%) |
Nov 29, 2017 | 63.90 | 65.54 | 63.76 | 65.29 | 1,076,755 | +1.43(+2.24%) |
Nov 28, 2017 | 63.38 | 63.95 | 63.29 | 63.86 | 746,325 | +0.50(+0.79%) |
Nov 27, 2017 | 63.04 | 63.55 | 62.98 | 63.36 | 635,171 | +0.31(+0.49%) |
Nov 24, 2017 | 63.02 | 63.32 | 62.67 | 63.05 | 263,556 | +0.23(+0.37%) |
Nov 22, 2017 | 62.68 | 62.97 | 62.21 | 62.82 | 512,588 | +0.07(+0.11%) |
Nov 21, 2017 | 62.93 | 62.95 | 62.11 | 62.75 | 586,825 | +0.25(+0.40%) |
Nov 20, 2017 | 62.81 | 62.99 | 61.25 | 62.50 | 1,142,422 | -0.26(-0.41%) |
Nov 17, 2017 | 62.61 | 63.45 | 62.34 | 62.76 | 850,815 | +0.08(+0.13%) |
Nov 16, 2017 | 63.14 | 64.14 | 62.62 | 62.68 | 1,203,119 | -0.38(-0.60%) |
Nov 15, 2017 | 63.23 | 63.57 | 62.47 | 63.06 | 959,236 | -0.48(-0.76%) |
Nov 14, 2017 | 63.77 | 64.02 | 63.39 | 63.54 | 1,084,858 | -0.52(-0.81%) |
Nov 13, 2017 | 63.95 | 64.43 | 63.78 | 64.06 | 827,120 | +0.04(+0.06%) |
Nov 10, 2017 | 63.72 | 65.24 | 63.66 | 64.02 | 1,738,017 | -0.04(-0.06%) |
Nov 09, 2017 | 62.30 | 64.76 | 61.62 | 64.06 | 4,637,112 | -3.04(-4.53%) |
Nov 08, 2017 | 66.98 | 67.37 | 66.68 | 67.10 | 918,742 | -0.06(-0.09%) |
Nov 07, 2017 | 67.10 | 67.37 | 66.65 | 67.16 | 696,193 | -0.10(-0.15%) |
Nov 06, 2017 | 67.27 | 67.36 | 66.27 | 67.26 | 832,921 | -0.06(-0.09%) |
Nov 03, 2017 | 67.99 | 68.01 | 66.68 | 67.32 | 789,721 | -0.60(-0.88%) |
Nov 02, 2017 | 68.64 | 69.03 | 67.46 | 67.92 | 1,342,418 | -0.79(-1.15%) |