Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.25 | 71.36 | 70.51 | 71.35 | 1,615,050 | +0.36(+0.51%) |
Jan 30, 2018 | 70.98 | 71.40 | 70.91 | 70.99 | 805,159 | +0.09(+0.13%) |
Jan 29, 2018 | 71.17 | 71.62 | 70.57 | 70.89 | 1,018,789 | -0.56(-0.78%) |
Jan 26, 2018 | 71.43 | 71.71 | 70.96 | 71.45 | 747,116 | +0.09(+0.13%) |
Jan 25, 2018 | 70.60 | 71.52 | 70.45 | 71.36 | 642,085 | +0.57(+0.80%) |
Jan 24, 2018 | 70.69 | 71.02 | 70.53 | 70.79 | 725,197 | -0.01(-0.01%) |
Jan 23, 2018 | 70.18 | 71.02 | 69.84 | 70.80 | 1,112,121 | +0.74(+1.06%) |
Jan 22, 2018 | 69.69 | 70.24 | 69.63 | 70.06 | 721,994 | +0.49(+0.71%) |
Jan 19, 2018 | 69.59 | 70.12 | 69.19 | 69.57 | 972,703 | +0.12(+0.17%) |
Jan 18, 2018 | 69.29 | 69.90 | 68.61 | 69.44 | 1,167,816 | -0.11(-0.16%) |
Jan 17, 2018 | 69.19 | 69.83 | 69.06 | 69.56 | 972,652 | +0.62(+0.90%) |
Jan 16, 2018 | 68.79 | 69.51 | 68.58 | 68.94 | 738,328 | +0.22(+0.33%) |
Jan 12, 2018 | 68.71 | 68.71 | 68.71 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 69.37 | 69.84 | 68.82 | 68.85 | 717,765 | -0.69(-0.99%) |
Jan 10, 2018 | 70.83 | 70.83 | 69.45 | 69.54 | 552,361 | -1.54(-2.17%) |
Jan 09, 2018 | 71.97 | 72.04 | 71.00 | 71.08 | 672,836 | -0.74(-1.03%) |
Jan 08, 2018 | 71.59 | 71.92 | 71.33 | 71.82 | 882,895 | +0.22(+0.31%) |
Jan 05, 2018 | 72.32 | 72.45 | 71.49 | 71.60 | 439,005 | -0.68(-0.94%) |
Jan 04, 2018 | 72.59 | 73.34 | 72.28 | 72.28 | 449,585 | -0.31(-0.43%) |
Jan 03, 2018 | 72.99 | 73.57 | 72.47 | 72.59 | 535,300 | -0.60(-0.82%) |
Jan 02, 2018 | 73.95 | 74.12 | 73.15 | 73.19 | 777,116 | -0.73(-0.99%) |
Dec 29, 2017 | 73.92 | 73.92 | 73.92 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 73.27 | 73.70 | 73.11 | 73.66 | 772,391 | +0.52(+0.71%) |
Dec 27, 2017 | 72.89 | 73.77 | 72.89 | 73.15 | 609,854 | +0.34(+0.46%) |
Dec 26, 2017 | 73.01 | 73.47 | 72.74 | 72.81 | 662,671 | -0.42(-0.58%) |
Dec 22, 2017 | 73.22 | 73.64 | 72.96 | 73.23 | 386,778 | +0.20(+0.27%) |
Dec 21, 2017 | 74.31 | 74.48 | 73.03 | 73.03 | 655,524 | -1.45(-1.95%) |
Dec 20, 2017 | 74.93 | 75.28 | 74.21 | 74.49 | 696,181 | -0.55(-0.73%) |
Dec 19, 2017 | 76.10 | 76.26 | 74.84 | 75.04 | 913,180 | -1.31(-1.71%) |
Dec 18, 2017 | 76.96 | 77.58 | 76.12 | 76.35 | 628,123 | -0.57(-0.74%) |
Dec 15, 2017 | 77.15 | 78.04 | 75.95 | 76.91 | 1,925,699 | -0.04(-0.06%) |
Dec 14, 2017 | 77.17 | 77.91 | 76.65 | 76.96 | 800,567 | -0.46(-0.60%) |
Dec 13, 2017 | 76.97 | 77.82 | 76.97 | 77.42 | 728,169 | +0.59(+0.76%) |
Dec 12, 2017 | 79.01 | 79.20 | 76.82 | 76.84 | 623,804 | -2.26(-2.86%) |
Dec 11, 2017 | 79.01 | 79.37 | 78.55 | 79.10 | 764,778 | +0.09(+0.12%) |
Dec 08, 2017 | 78.61 | 79.12 | 78.61 | 79.01 | 605,786 | +0.21(+0.26%) |
Dec 07, 2017 | 78.69 | 78.89 | 78.18 | 78.80 | 862,729 | +0.11(+0.14%) |
Dec 06, 2017 | 78.83 | 79.16 | 78.67 | 78.69 | 443,688 | -0.02(-0.02%) |
Dec 05, 2017 | 79.03 | 79.33 | 78.36 | 78.70 | 937,404 | -0.22(-0.27%) |
Dec 04, 2017 | 79.70 | 79.70 | 78.85 | 78.92 | 984,940 | -0.46(-0.59%) |
Dec 01, 2017 | 79.57 | 79.81 | 78.71 | 79.38 | 526,372 | -0.04(-0.05%) |
Nov 30, 2017 | 78.28 | 79.53 | 78.03 | 79.43 | 1,390,784 | +1.53(+1.97%) |
Nov 29, 2017 | 77.03 | 78.13 | 76.73 | 77.90 | 1,971,833 | +0.21(+0.27%) |
Nov 28, 2017 | 77.20 | 78.17 | 77.14 | 77.69 | 560,134 | +0.66(+0.86%) |
Nov 27, 2017 | 76.36 | 77.04 | 75.88 | 77.03 | 403,139 | +0.67(+0.88%) |
Nov 24, 2017 | 76.54 | 76.58 | 75.86 | 76.36 | 159,485 | +0.09(+0.12%) |
Nov 22, 2017 | 76.61 | 76.68 | 75.85 | 76.27 | 400,936 | -0.27(-0.36%) |
Nov 21, 2017 | 76.61 | 76.91 | 76.33 | 76.54 | 536,840 | +0.27(+0.35%) |
Nov 20, 2017 | 76.62 | 76.68 | 76.03 | 76.27 | 434,402 | -0.19(-0.25%) |
Nov 17, 2017 | 76.93 | 77.00 | 76.11 | 76.46 | 539,767 | -0.53(-0.69%) |
Nov 16, 2017 | 76.86 | 77.16 | 76.15 | 76.99 | 676,665 | +0.33(+0.42%) |
Nov 15, 2017 | 77.63 | 77.89 | 76.60 | 76.67 | 509,104 | -0.83(-1.07%) |
Nov 14, 2017 | 76.52 | 77.70 | 76.47 | 77.50 | 373,539 | +0.86(+1.12%) |
Nov 13, 2017 | 76.39 | 77.15 | 76.24 | 76.64 | 569,673 | +0.33(+0.43%) |
Nov 10, 2017 | 76.57 | 76.85 | 76.11 | 76.32 | 536,990 | -0.54(-0.70%) |
Nov 09, 2017 | 76.54 | 77.37 | 76.32 | 76.86 | 580,327 | +0.47(+0.62%) |
Nov 08, 2017 | 75.87 | 76.39 | 75.49 | 76.39 | 412,915 | +0.57(+0.76%) |
Nov 07, 2017 | 75.38 | 75.97 | 75.08 | 75.81 | 748,488 | +0.62(+0.83%) |
Nov 06, 2017 | 74.92 | 75.44 | 74.60 | 75.19 | 355,037 | +0.21(+0.29%) |
Nov 03, 2017 | 74.01 | 75.14 | 73.89 | 74.97 | 455,982 | +0.92(+1.24%) |
Nov 02, 2017 | 74.41 | 74.90 | 73.99 | 74.06 | 377,588 | -0.39(-0.52%) |