Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 73.21 | 73.25 | 72.64 | 73.02 | 567,707 | -0.07(-0.10%) |
Jan 30, 2018 | 73.52 | 73.78 | 73.09 | 73.09 | 603,918 | -0.77(-1.04%) |
Jan 29, 2018 | 74.13 | 74.30 | 73.82 | 73.86 | 415,581 | -0.72(-0.97%) |
Jan 26, 2018 | 73.82 | 74.58 | 73.82 | 74.58 | 355,548 | +1.04(+1.41%) |
Jan 25, 2018 | 73.77 | 73.77 | 73.39 | 73.54 | 386,462 | -0.09(-0.12%) |
Jan 24, 2018 | 73.75 | 73.90 | 73.35 | 73.63 | 785,487 | +0.06(+0.08%) |
Jan 23, 2018 | 73.63 | 73.66 | 73.42 | 73.57 | 428,095 | -0.07(-0.10%) |
Jan 22, 2018 | 72.91 | 73.63 | 72.90 | 73.64 | 405,173 | +0.74(+1.02%) |
Jan 19, 2018 | 72.82 | 72.92 | 72.57 | 72.90 | 498,591 | +0.18(+0.25%) |
Jan 18, 2018 | 72.89 | 73.07 | 72.65 | 72.72 | 673,966 | -0.19(-0.26%) |
Jan 17, 2018 | 72.38 | 73.10 | 72.37 | 72.91 | 382,809 | +0.74(+1.02%) |
Jan 16, 2018 | 72.57 | 72.60 | 71.99 | 72.17 | 494,833 | -0.03(-0.04%) |
Jan 12, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.22(+0.31%) | |
Jan 11, 2018 | 71.80 | 72.06 | 71.69 | 71.98 | 651,026 | +0.36(+0.51%) |
Jan 10, 2018 | 71.62 | 339,020 | -0.21(-0.30%) | |||
Jan 09, 2018 | 72.07 | 72.24 | 71.80 | 71.83 | 383,159 | -0.19(-0.26%) |
Jan 08, 2018 | 71.81 | 72.07 | 71.76 | 72.02 | 309,790 | +0.16(+0.22%) |
Jan 05, 2018 | 71.90 | 71.95 | 71.54 | 71.86 | 294,537 | +0.13(+0.19%) |
Jan 04, 2018 | 71.47 | 71.88 | 71.38 | 71.73 | 419,816 | +0.25(+0.35%) |
Jan 03, 2018 | 71.45 | 71.50 | 71.31 | 71.47 | 333,874 | -0.02(-0.03%) |
Jan 02, 2018 | 71.48 | 71.54 | 71.28 | 71.50 | 511,036 | +0.13(+0.19%) |
Dec 29, 2017 | 71.36 | 71.36 | 71.36 | 0 | -0.13(-0.19%) | |
Dec 28, 2017 | 71.48 | 71.54 | 71.35 | 71.50 | 175,289 | +0.10(+0.14%) |
Dec 27, 2017 | 71.44 | 71.51 | 71.30 | 71.39 | 226,286 | +0.06(+0.08%) |
Dec 26, 2017 | 71.41 | 71.55 | 71.21 | 71.34 | 381,323 | -0.02(-0.02%) |
Dec 22, 2017 | 71.31 | 71.50 | 71.28 | 71.35 | 215,361 | +0.03(+0.04%) |
Dec 21, 2017 | 71.18 | 71.51 | 70.97 | 71.32 | 387,592 | +0.31(+0.43%) |
Dec 20, 2017 | 71.16 | 71.20 | 70.90 | 71.01 | 269,014 | +0.00(+0.00%) |
Dec 19, 2017 | 71.39 | 71.43 | 70.99 | 71.01 | 340,356 | -0.24(-0.34%) |
Dec 18, 2017 | 71.28 | 71.62 | 71.22 | 71.25 | 1,066,658 | +0.29(+0.41%) |
Dec 15, 2017 | 70.76 | 71.10 | 70.69 | 70.96 | 258,582 | +0.54(+0.77%) |
Dec 14, 2017 | 70.74 | 70.79 | 70.42 | 70.42 | 289,840 | -0.37(-0.52%) |
Dec 13, 2017 | 70.74 | 70.96 | 70.67 | 70.79 | 274,622 | +0.10(+0.14%) |
Dec 12, 2017 | 70.45 | 70.79 | 70.37 | 70.69 | 388,738 | +0.30(+0.42%) |
Dec 11, 2017 | 70.12 | 70.41 | 70.04 | 70.39 | 431,438 | +0.27(+0.38%) |
Dec 08, 2017 | 69.83 | 70.12 | 69.73 | 70.12 | 207,559 | +0.36(+0.52%) |
Dec 07, 2017 | 69.77 | 69.86 | 69.62 | 69.76 | 261,500 | -0.02(-0.03%) |
Dec 06, 2017 | 69.86 | 70.01 | 69.71 | 69.79 | 303,063 | -0.17(-0.25%) |
Dec 05, 2017 | 70.41 | 70.52 | 69.90 | 69.96 | 287,100 | -0.42(-0.60%) |
Dec 04, 2017 | 70.31 | 70.71 | 70.28 | 70.38 | 497,689 | +0.46(+0.65%) |
Dec 01, 2017 | 69.78 | 70.05 | 69.28 | 69.93 | 394,770 | +0.17(+0.25%) |
Nov 30, 2017 | 69.44 | 70.05 | 69.42 | 69.75 | 753,385 | +0.48(+0.69%) |
Nov 29, 2017 | 68.81 | 69.35 | 68.77 | 69.28 | 249,235 | +0.51(+0.74%) |
Nov 28, 2017 | 68.08 | 68.78 | 68.08 | 68.77 | 225,330 | +0.78(+1.15%) |
Nov 27, 2017 | 67.94 | 68.04 | 67.93 | 67.98 | 278,299 | +0.02(+0.03%) |
Nov 24, 2017 | 68.01 | 68.01 | 67.93 | 67.96 | 86,783 | +0.09(+0.14%) |
Nov 22, 2017 | 67.81 | 67.94 | 67.76 | 67.86 | 180,993 | +0.05(+0.08%) |
Nov 21, 2017 | 67.75 | 67.93 | 67.71 | 67.81 | 341,129 | +0.26(+0.38%) |
Nov 20, 2017 | 67.44 | 67.65 | 67.42 | 67.55 | 177,126 | +0.13(+0.19%) |
Nov 17, 2017 | 67.42 | 67.62 | 67.42 | 67.42 | 228,990 | -0.21(-0.31%) |
Nov 16, 2017 | 67.31 | 67.76 | 67.30 | 67.64 | 522,269 | +0.64(+0.96%) |
Nov 15, 2017 | 67.28 | 67.33 | 66.98 | 66.99 | 283,493 | -0.47(-0.70%) |
Nov 14, 2017 | 67.36 | 67.50 | 67.11 | 67.46 | 563,563 | -0.03(-0.05%) |
Nov 13, 2017 | 67.35 | 67.58 | 67.35 | 67.49 | 203,609 | +0.07(+0.10%) |
Nov 10, 2017 | 67.41 | 67.46 | 67.21 | 67.42 | 213,975 | -0.03(-0.05%) |
Nov 09, 2017 | 67.25 | 67.50 | 67.12 | 67.45 | 475,027 | -0.02(-0.03%) |
Nov 08, 2017 | 67.25 | 67.49 | 67.16 | 67.48 | 315,037 | +0.16(+0.24%) |
Nov 07, 2017 | 67.11 | 67.32 | 67.09 | 67.31 | 274,150 | +0.16(+0.23%) |
Nov 06, 2017 | 67.19 | 67.22 | 66.96 | 67.16 | 283,698 | -0.20(-0.30%) |
Nov 03, 2017 | 67.31 | 67.40 | 67.24 | 67.36 | 266,024 | +0.03(+0.05%) |
Nov 02, 2017 | 67.49 | 67.56 | 67.08 | 67.33 | 421,789 | -0.17(-0.26%) |