Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.90 | 71.00 | 70.09 | 70.29 | 51,243 | -0.43(-0.61%) |
Jan 30, 2018 | 70.86 | 71.06 | 70.86 | 70.72 | 69,719 | -0.80(-1.12%) |
Jan 29, 2018 | 71.75 | 71.97 | 71.44 | 71.52 | 64,473 | -0.52(-0.72%) |
Jan 26, 2018 | 71.08 | 72.04 | 70.98 | 72.04 | 48,666 | +1.46(+2.07%) |
Jan 25, 2018 | 70.70 | 70.79 | 70.37 | 70.58 | 50,996 | +0.14(+0.19%) |
Jan 24, 2018 | 70.80 | 71.02 | 70.12 | 70.45 | 38,154 | -0.18(-0.26%) |
Jan 23, 2018 | 70.41 | 70.66 | 70.25 | 70.63 | 62,143 | +0.24(+0.34%) |
Jan 22, 2018 | 69.92 | 70.42 | 69.92 | 70.39 | 57,181 | +0.73(+1.05%) |
Jan 19, 2018 | 69.16 | 69.69 | 69.16 | 69.65 | 44,896 | +0.72(+1.05%) |
Jan 18, 2018 | 69.04 | 69.12 | 68.77 | 68.93 | 60,910 | -0.17(-0.25%) |
Jan 17, 2018 | 68.50 | 69.24 | 68.50 | 69.10 | 63,458 | +0.76(+1.12%) |
Jan 16, 2018 | 68.98 | 69.08 | 68.16 | 68.34 | 51,705 | -0.49(-0.72%) |
Jan 12, 2018 | 68.83 | 68.83 | 68.83 | 0 | +0.22(+0.32%) | |
Jan 11, 2018 | 68.12 | 68.61 | 68.08 | 68.61 | 55,111 | +0.68(+1.00%) |
Jan 10, 2018 | 67.85 | 68.00 | 67.69 | 67.93 | 44,576 | -0.12(-0.17%) |
Jan 09, 2018 | 68.19 | 68.26 | 67.90 | 68.05 | 112,124 | +0.27(+0.40%) |
Jan 08, 2018 | 67.69 | 67.82 | 67.42 | 67.78 | 62,682 | -0.05(-0.07%) |
Jan 05, 2018 | 67.43 | 67.85 | 67.31 | 67.83 | 74,129 | +0.63(+0.93%) |
Jan 04, 2018 | 67.14 | 67.25 | 67.04 | 67.20 | 53,935 | +0.36(+0.53%) |
Jan 03, 2018 | 66.48 | 66.84 | 66.45 | 66.84 | 90,130 | +0.47(+0.71%) |
Jan 02, 2018 | 66.24 | 66.37 | 66.24 | 66.37 | 50,850 | +0.42(+0.63%) |
Dec 29, 2017 | 65.95 | 65.95 | 65.95 | 0 | -0.42(-0.63%) | |
Dec 28, 2017 | 66.31 | 66.39 | 66.12 | 66.37 | 38,026 | +0.15(+0.23%) |
Dec 27, 2017 | 66.20 | 66.35 | 66.16 | 66.21 | 43,528 | +0.05(+0.08%) |
Dec 26, 2017 | 65.97 | 66.17 | 65.93 | 66.16 | 37,787 | +0.05(+0.08%) |
Dec 22, 2017 | 66.12 | 66.13 | 65.93 | 66.11 | 27,849 | -0.01(-0.01%) |
Dec 21, 2017 | 66.01 | 66.26 | 66.00 | 66.12 | 55,246 | +0.30(+0.46%) |
Dec 20, 2017 | 66.31 | 66.37 | 65.81 | 65.82 | 41,054 | -0.23(-0.35%) |
Dec 19, 2017 | 66.50 | 66.50 | 66.05 | 66.05 | 78,223 | -0.24(-0.36%) |
Dec 18, 2017 | 65.92 | 66.37 | 65.92 | 66.28 | 55,313 | +0.81(+1.24%) |
Dec 15, 2017 | 65.14 | 65.60 | 65.08 | 65.47 | 41,017 | +0.60(+0.92%) |
Dec 14, 2017 | 65.27 | 65.45 | 64.85 | 64.87 | 38,237 | -0.31(-0.47%) |
Dec 13, 2017 | 65.20 | 65.49 | 65.14 | 65.18 | 40,157 | +0.09(+0.13%) |
Dec 12, 2017 | 65.26 | 65.31 | 65.10 | 65.09 | 44,216 | -0.13(-0.20%) |
Dec 11, 2017 | 65.10 | 65.26 | 65.01 | 65.22 | 35,797 | +0.30(+0.47%) |
Dec 08, 2017 | 64.97 | 65.00 | 64.82 | 64.92 | 46,814 | +0.35(+0.54%) |
Dec 07, 2017 | 64.58 | 64.71 | 64.13 | 64.57 | 87,148 | +0.39(+0.60%) |
Dec 06, 2017 | 64.17 | 64.31 | 64.01 | 64.18 | 24,574 | -0.16(-0.25%) |
Dec 05, 2017 | 64.44 | 64.88 | 64.32 | 64.35 | 24,919 | -0.12(-0.18%) |
Dec 04, 2017 | 65.48 | 65.60 | 64.43 | 64.46 | 52,631 | -0.56(-0.86%) |
Dec 01, 2017 | 65.16 | 65.23 | 64.44 | 65.02 | 67,889 | -0.15(-0.22%) |
Nov 30, 2017 | 64.94 | 65.37 | 64.90 | 65.17 | 101,455 | +0.52(+0.80%) |
Nov 29, 2017 | 65.20 | 65.22 | 64.47 | 64.65 | 41,623 | -0.47(-0.72%) |
Nov 28, 2017 | 64.78 | 65.20 | 64.78 | 65.12 | 31,433 | +0.43(+0.67%) |
Nov 27, 2017 | 65.00 | 65.00 | 64.68 | 64.69 | 43,467 | -0.36(-0.55%) |
Nov 24, 2017 | 64.97 | 65.12 | 64.94 | 65.04 | 12,842 | +0.14(+0.21%) |
Nov 22, 2017 | 65.12 | 65.13 | 64.78 | 64.91 | 83,382 | -0.09(-0.13%) |
Nov 21, 2017 | 64.74 | 65.05 | 64.74 | 65.00 | 48,269 | +0.54(+0.84%) |
Nov 20, 2017 | 64.33 | 64.56 | 64.33 | 64.45 | 35,572 | +0.14(+0.21%) |
Nov 17, 2017 | 64.11 | 64.36 | 64.11 | 64.32 | 39,186 | +0.17(+0.27%) |
Nov 16, 2017 | 63.53 | 64.22 | 63.53 | 64.15 | 70,316 | +1.16(+1.84%) |
Nov 15, 2017 | 63.08 | 63.15 | 62.59 | 62.99 | 30,792 | -0.33(-0.52%) |
Nov 14, 2017 | 63.33 | 63.41 | 63.13 | 63.32 | 50,657 | -0.16(-0.26%) |
Nov 13, 2017 | 63.19 | 63.50 | 63.19 | 63.48 | 28,719 | +0.05(+0.08%) |
Nov 10, 2017 | 63.20 | 63.48 | 63.10 | 63.43 | 59,539 | +0.12(+0.18%) |
Nov 09, 2017 | 63.32 | 63.44 | 63.02 | 63.32 | 87,009 | -0.41(-0.64%) |
Nov 08, 2017 | 63.60 | 63.79 | 63.57 | 63.72 | 53,649 | +0.08(+0.12%) |
Nov 07, 2017 | 63.88 | 64.11 | 63.58 | 63.64 | 57,609 | -0.23(-0.36%) |
Nov 06, 2017 | 63.76 | 63.91 | 63.71 | 63.88 | 47,778 | +0.15(+0.24%) |
Nov 03, 2017 | 63.42 | 63.72 | 63.32 | 63.72 | 40,663 | +0.41(+0.64%) |
Nov 02, 2017 | 63.44 | 63.48 | 63.14 | 63.32 | 52,957 | -0.28(-0.44%) |