Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.00 | 69.48 | 68.26 | 69.31 | 2,960,333 | +0.84(+1.23%) |
Jan 30, 2018 | 67.86 | 68.76 | 67.55 | 68.46 | 2,698,582 | -0.05(-0.07%) |
Jan 29, 2018 | 67.86 | 68.79 | 67.29 | 68.51 | 3,842,255 | +0.23(+0.33%) |
Jan 26, 2018 | 67.29 | 68.29 | 66.65 | 68.28 | 5,090,102 | +2.09(+3.15%) |
Jan 25, 2018 | 71.02 | 71.19 | 66.12 | 66.19 | 6,177,442 | -3.55(-5.09%) |
Jan 24, 2018 | 70.96 | 71.06 | 69.55 | 69.74 | 4,943,383 | -1.96(-2.73%) |
Jan 23, 2018 | 71.75 | 72.14 | 71.60 | 71.70 | 2,375,630 | +0.09(+0.13%) |
Jan 22, 2018 | 71.87 | 72.11 | 71.29 | 71.60 | 2,215,485 | -0.26(-0.36%) |
Jan 19, 2018 | 73.08 | 73.33 | 71.70 | 71.86 | 2,160,178 | -0.56(-0.77%) |
Jan 18, 2018 | 72.18 | 72.69 | 72.01 | 72.42 | 1,591,202 | +0.42(+0.58%) |
Jan 17, 2018 | 70.66 | 72.25 | 70.39 | 72.00 | 2,931,380 | +1.98(+2.83%) |
Jan 16, 2018 | 71.17 | 71.64 | 69.77 | 70.02 | 2,124,107 | -0.84(-1.19%) |
Jan 12, 2018 | 70.86 | 70.86 | 70.86 | 0 | +0.30(+0.43%) | |
Jan 11, 2018 | 70.78 | 71.13 | 70.27 | 70.56 | 1,204,016 | +0.23(+0.32%) |
Jan 10, 2018 | 70.33 | 1,965,900 | -0.70(-0.99%) | |||
Jan 09, 2018 | 70.93 | 71.46 | 70.11 | 71.03 | 1,893,497 | +0.19(+0.27%) |
Jan 08, 2018 | 70.47 | 70.98 | 69.43 | 70.84 | 2,616,279 | +0.47(+0.66%) |
Jan 05, 2018 | 69.05 | 70.76 | 68.34 | 70.38 | 5,987,983 | +3.47(+5.19%) |
Jan 04, 2018 | 66.18 | 67.28 | 65.90 | 66.91 | 3,525,826 | +1.19(+1.81%) |
Jan 03, 2018 | 64.60 | 65.96 | 64.33 | 65.72 | 2,584,763 | +1.29(+2.00%) |
Jan 02, 2018 | 64.45 | 64.97 | 64.11 | 64.43 | 2,718,165 | +0.44(+0.68%) |
Dec 29, 2017 | 63.99 | 63.99 | 63.99 | 0 | -1.03(-1.58%) | |
Dec 28, 2017 | 64.54 | 65.04 | 64.41 | 65.02 | 1,966,311 | +0.56(+0.87%) |
Dec 27, 2017 | 64.30 | 64.84 | 64.27 | 64.46 | 1,650,297 | +0.29(+0.46%) |
Dec 26, 2017 | 64.09 | 64.47 | 63.71 | 64.16 | 1,138,682 | -0.30(-0.47%) |
Dec 22, 2017 | 64.86 | 65.14 | 64.34 | 64.47 | 2,305,454 | -0.43(-0.66%) |
Dec 21, 2017 | 65.68 | 65.84 | 64.83 | 64.89 | 1,734,045 | -0.59(-0.90%) |
Dec 20, 2017 | 66.66 | 66.90 | 65.38 | 65.48 | 1,671,606 | -0.77(-1.16%) |
Dec 19, 2017 | 65.68 | 66.91 | 65.68 | 66.25 | 1,532,409 | +0.25(+0.37%) |
Dec 18, 2017 | 65.17 | 66.02 | 64.96 | 66.00 | 2,199,727 | +1.48(+2.29%) |
Dec 15, 2017 | 64.96 | 65.60 | 64.30 | 64.52 | 4,542,601 | -0.09(-0.13%) |
Dec 14, 2017 | 64.76 | 65.12 | 64.46 | 64.61 | 1,521,770 | +0.04(+0.06%) |
Dec 13, 2017 | 64.70 | 65.15 | 64.45 | 64.57 | 2,495,316 | +0.33(+0.52%) |
Dec 12, 2017 | 64.55 | 64.92 | 64.02 | 64.24 | 1,976,952 | -0.66(-1.02%) |
Dec 11, 2017 | 65.05 | 65.32 | 64.39 | 64.90 | 1,737,548 | -0.15(-0.23%) |
Dec 08, 2017 | 66.04 | 66.16 | 65.01 | 65.05 | 1,095,343 | -0.44(-0.67%) |
Dec 07, 2017 | 65.16 | 66.06 | 65.01 | 65.49 | 1,256,277 | +0.58(+0.89%) |
Dec 06, 2017 | 64.70 | 65.47 | 64.55 | 64.91 | 1,488,769 | -0.03(-0.04%) |
Dec 05, 2017 | 64.69 | 65.84 | 64.13 | 64.94 | 1,433,500 | +0.25(+0.38%) |
Dec 04, 2017 | 65.08 | 65.77 | 63.75 | 64.69 | 2,146,872 | -0.08(-0.12%) |
Dec 01, 2017 | 65.49 | 65.87 | 64.16 | 64.77 | 3,305,344 | -1.21(-1.83%) |
Nov 30, 2017 | 66.18 | 66.72 | 65.68 | 65.98 | 3,525,837 | +0.12(+0.19%) |
Nov 29, 2017 | 68.28 | 68.43 | 64.87 | 65.85 | 3,223,331 | -2.65(-3.87%) |
Nov 28, 2017 | 69.08 | 69.28 | 68.08 | 68.50 | 1,665,611 | -0.30(-0.44%) |
Nov 27, 2017 | 69.17 | 68.32 | 68.80 | 1,145,485 | -0.37(-0.54%) | |
Nov 24, 2017 | 68.72 | 69.29 | 68.72 | 69.17 | 449,545 | +0.61(+0.89%) |
Nov 22, 2017 | 69.72 | 69.76 | 68.55 | 68.57 | 810,129 | -0.92(-1.32%) |
Nov 21, 2017 | 69.30 | 70.04 | 69.05 | 69.49 | 1,317,676 | +0.54(+0.78%) |
Nov 20, 2017 | 68.16 | 69.22 | 67.82 | 68.95 | 1,178,155 | +0.79(+1.16%) |
Nov 17, 2017 | 69.00 | 69.28 | 67.95 | 68.16 | 1,897,925 | -0.82(-1.18%) |
Nov 16, 2017 | 67.77 | 69.15 | 67.61 | 68.97 | 1,332,416 | +1.64(+2.44%) |
Nov 15, 2017 | 68.10 | 68.32 | 67.02 | 67.33 | 1,183,589 | -1.05(-1.54%) |
Nov 14, 2017 | 67.97 | 68.57 | 67.77 | 68.39 | 1,045,263 | +0.07(+0.10%) |
Nov 13, 2017 | 67.68 | 68.58 | 67.36 | 68.32 | 1,527,268 | +0.43(+0.64%) |
Nov 10, 2017 | 66.87 | 67.95 | 66.71 | 67.89 | 1,915,487 | +1.05(+1.57%) |
Nov 09, 2017 | 69.25 | 69.25 | 66.70 | 66.84 | 3,004,990 | -2.70(-3.88%) |
Nov 08, 2017 | 69.76 | 69.76 | 69.10 | 69.54 | 1,383,059 | -0.27(-0.39%) |
Nov 07, 2017 | 70.11 | 70.97 | 69.23 | 69.81 | 2,373,229 | -0.56(-0.79%) |
Nov 06, 2017 | 69.09 | 70.38 | 68.93 | 70.37 | 3,415,413 | +1.61(+2.34%) |
Nov 03, 2017 | 68.60 | 68.80 | 68.28 | 68.76 | 2,346,170 | +0.30(+0.44%) |
Nov 02, 2017 | 68.95 | 69.31 | 67.88 | 68.46 | 2,715,693 | -0.53(-0.77%) |