Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 73.59 | 73.74 | 72.99 | 73.22 | 6,167,779 | -0.06(-0.08%) |
Jan 30, 2018 | 73.25 | 73.92 | 73.10 | 73.28 | 4,553,477 | -0.65(-0.88%) |
Jan 29, 2018 | 74.03 | 74.42 | 73.58 | 73.92 | 4,463,410 | -0.34(-0.46%) |
Jan 26, 2018 | 74.04 | 74.32 | 73.62 | 74.27 | 4,475,479 | +0.26(+0.35%) |
Jan 25, 2018 | 73.30 | 74.15 | 73.05 | 74.01 | 4,630,375 | +0.90(+1.24%) |
Jan 24, 2018 | 73.17 | 73.42 | 72.59 | 73.11 | 6,663,407 | +0.45(+0.62%) |
Jan 23, 2018 | 73.50 | 73.50 | 72.44 | 72.65 | 5,821,216 | -0.70(-0.95%) |
Jan 22, 2018 | 73.67 | 73.79 | 72.80 | 73.35 | 6,952,824 | -0.54(-0.73%) |
Jan 19, 2018 | 74.66 | 74.93 | 73.34 | 73.89 | 8,580,955 | -0.49(-0.66%) |
Jan 18, 2018 | 73.45 | 74.96 | 73.27 | 74.38 | 8,597,112 | +0.98(+1.34%) |
Jan 17, 2018 | 73.21 | 73.69 | 72.83 | 73.40 | 6,392,181 | +0.67(+0.93%) |
Jan 16, 2018 | 72.95 | 73.42 | 72.35 | 72.73 | 6,349,546 | -0.11(-0.15%) |
Jan 12, 2018 | 72.84 | 72.84 | 72.84 | 0 | -0.24(-0.33%) | |
Jan 11, 2018 | 73.26 | 73.26 | 72.53 | 73.08 | 4,610,634 | +0.20(+0.28%) |
Jan 10, 2018 | 72.88 | 4,194,213 | -0.33(-0.45%) | |||
Jan 09, 2018 | 73.19 | 73.95 | 73.02 | 73.21 | 7,156,590 | +0.32(+0.43%) |
Jan 08, 2018 | 72.88 | 73.05 | 72.63 | 72.89 | 7,176,489 | -0.03(-0.04%) |
Jan 05, 2018 | 72.06 | 73.09 | 71.61 | 72.92 | 8,714,326 | +1.21(+1.69%) |
Jan 04, 2018 | 71.99 | 72.37 | 70.87 | 71.71 | 6,971,898 | +0.17(+0.24%) |
Jan 03, 2018 | 70.07 | 72.30 | 70.05 | 71.54 | 8,069,517 | +1.46(+2.08%) |
Jan 02, 2018 | 70.04 | 70.33 | 69.86 | 70.08 | 5,611,462 | +1.24(+1.81%) |
Dec 29, 2017 | 68.83 | 68.83 | 68.83 | 0 | -0.50(-0.73%) | |
Dec 28, 2017 | 69.33 | 69.54 | 69.12 | 69.34 | 3,354,762 | +0.03(+0.05%) |
Dec 27, 2017 | 69.19 | 69.45 | 69.03 | 69.30 | 2,905,772 | +0.25(+0.36%) |
Dec 26, 2017 | 69.14 | 69.41 | 68.99 | 69.06 | 2,268,691 | -0.06(-0.09%) |
Dec 22, 2017 | 69.13 | 69.47 | 68.89 | 69.12 | 3,760,405 | +0.05(+0.07%) |
Dec 21, 2017 | 69.12 | 69.90 | 68.97 | 69.07 | 4,779,313 | +0.08(+0.12%) |
Dec 20, 2017 | 69.84 | 70.33 | 68.91 | 68.98 | 4,446,888 | -0.56(-0.80%) |
Dec 19, 2017 | 70.97 | 71.28 | 69.51 | 69.54 | 6,012,519 | -1.18(-1.67%) |
Dec 18, 2017 | 70.87 | 71.02 | 70.42 | 70.72 | 6,139,530 | -0.06(-0.08%) |
Dec 15, 2017 | 69.88 | 70.95 | 69.88 | 70.78 | 11,576,876 | +1.42(+2.04%) |
Dec 14, 2017 | 69.46 | 69.91 | 69.27 | 69.36 | 5,866,203 | -0.08(-0.11%) |
Dec 13, 2017 | 69.34 | 69.64 | 69.11 | 69.44 | 5,277,335 | -0.07(-0.10%) |
Dec 12, 2017 | 69.51 | 70.09 | 69.34 | 69.51 | 5,731,354 | +0.62(+0.90%) |
Dec 11, 2017 | 68.83 | 69.12 | 68.53 | 68.89 | 4,130,683 | +0.17(+0.25%) |
Dec 08, 2017 | 68.72 | 68.76 | 68.27 | 68.72 | 4,844,494 | +0.42(+0.62%) |
Dec 07, 2017 | 69.18 | 69.58 | 68.06 | 68.30 | 6,485,591 | -0.79(-1.14%) |
Dec 06, 2017 | 69.15 | 69.34 | 68.59 | 69.08 | 6,125,342 | +0.49(+0.72%) |
Dec 05, 2017 | 67.45 | 69.06 | 67.45 | 68.59 | 6,361,366 | +0.89(+1.31%) |
Dec 04, 2017 | 68.93 | 68.97 | 67.59 | 67.70 | 10,248,710 | -1.19(-1.72%) |
Dec 01, 2017 | 69.90 | 69.99 | 68.33 | 68.89 | 7,070,214 | -0.73(-1.05%) |
Nov 30, 2017 | 70.07 | 70.17 | 69.56 | 69.62 | 6,672,044 | +0.02(+0.02%) |
Nov 29, 2017 | 69.77 | 70.34 | 69.48 | 69.60 | 4,651,048 | -0.30(-0.42%) |
Nov 28, 2017 | 69.23 | 70.00 | 68.96 | 69.90 | 6,811,401 | +0.89(+1.29%) |
Nov 27, 2017 | 70.58 | 70.81 | 68.71 | 69.01 | 7,487,196 | -1.56(-2.21%) |
Nov 24, 2017 | 70.09 | 70.78 | 70.02 | 70.57 | 3,734,596 | +0.77(+1.11%) |
Nov 22, 2017 | 70.15 | 70.33 | 69.55 | 69.80 | 6,256,469 | -0.27(-0.39%) |
Nov 21, 2017 | 70.35 | 71.30 | 69.93 | 70.07 | 12,981,539 | +3.19(+4.77%) |
Nov 20, 2017 | 67.29 | 67.58 | 66.87 | 66.88 | 8,785,070 | -0.50(-0.74%) |
Nov 17, 2017 | 66.82 | 67.89 | 66.76 | 67.38 | 8,373,696 | +0.19(+0.29%) |
Nov 16, 2017 | 66.98 | 67.54 | 66.94 | 67.18 | 5,610,710 | +0.49(+0.74%) |
Nov 15, 2017 | 66.96 | 67.08 | 66.64 | 66.69 | 4,890,429 | -0.41(-0.61%) |
Nov 14, 2017 | 66.91 | 67.28 | 66.65 | 67.10 | 3,186,547 | -0.03(-0.05%) |
Nov 13, 2017 | 67.20 | 67.32 | 66.34 | 67.13 | 4,735,102 | -0.11(-0.16%) |
Nov 10, 2017 | 68.15 | 68.21 | 66.38 | 67.24 | 7,569,622 | -1.25(-1.83%) |
Nov 09, 2017 | 67.93 | 68.76 | 67.35 | 68.50 | 10,385,770 | +2.54(+3.86%) |
Nov 08, 2017 | 66.25 | 66.25 | 65.46 | 65.96 | 5,271,053 | -0.17(-0.26%) |
Nov 07, 2017 | 66.03 | 66.28 | 65.82 | 66.13 | 4,312,085 | +0.27(+0.41%) |
Nov 06, 2017 | 66.51 | 66.53 | 65.80 | 65.85 | 4,750,820 | -0.63(-0.94%) |
Nov 03, 2017 | 65.79 | 66.72 | 65.32 | 66.48 | 8,183,283 | +0.47(+0.72%) |
Nov 02, 2017 | 68.07 | 68.30 | 65.41 | 66.01 | 12,123,779 | -2.07(-3.04%) |