Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.76 | 73.92 | 72.33 | 73.22 | 1,586,595 | +1.02(+1.42%) |
Jan 30, 2018 | 72.12 | 73.40 | 71.58 | 72.20 | 2,510,127 | -2.24(-3.01%) |
Jan 29, 2018 | 76.18 | 76.94 | 74.34 | 74.44 | 2,803,109 | -1.49(-1.96%) |
Jan 26, 2018 | 75.06 | 75.93 | 74.20 | 75.93 | 2,067,768 | +1.41(+1.90%) |
Jan 25, 2018 | 75.28 | 75.32 | 73.84 | 74.52 | 2,087,091 | -0.19(-0.25%) |
Jan 24, 2018 | 74.60 | 75.35 | 73.24 | 74.70 | 2,877,820 | +0.85(+1.14%) |
Jan 23, 2018 | 73.20 | 74.04 | 72.35 | 73.86 | 2,789,637 | +0.64(+0.88%) |
Jan 22, 2018 | 71.18 | 73.24 | 71.18 | 73.22 | 2,153,452 | +1.77(+2.47%) |
Jan 19, 2018 | 70.44 | 71.45 | 70.26 | 71.45 | 1,729,603 | +1.45(+2.07%) |
Jan 18, 2018 | 70.69 | 70.80 | 69.70 | 70.00 | 1,585,007 | -0.51(-0.72%) |
Jan 17, 2018 | 69.32 | 70.82 | 68.23 | 70.51 | 2,392,870 | +1.69(+2.46%) |
Jan 16, 2018 | 70.63 | 71.24 | 68.04 | 68.82 | 2,913,435 | -0.42(-0.60%) |
Jan 12, 2018 | 69.24 | 69.24 | 69.24 | 0 | +1.10(+1.61%) | |
Jan 11, 2018 | 68.04 | 68.18 | 67.30 | 68.14 | 2,010,274 | +0.77(+1.14%) |
Jan 10, 2018 | 66.78 | 67.93 | 66.22 | 67.37 | 2,512,089 | +0.66(+0.99%) |
Jan 09, 2018 | 66.44 | 67.53 | 66.33 | 66.71 | 1,783,020 | +0.69(+1.04%) |
Jan 08, 2018 | 65.72 | 66.26 | 65.31 | 66.02 | 1,604,858 | +0.10(+0.16%) |
Jan 05, 2018 | 65.74 | 66.00 | 64.86 | 65.92 | 1,895,607 | +0.95(+1.46%) |
Jan 04, 2018 | 64.57 | 66.36 | 64.49 | 64.97 | 2,824,821 | +0.99(+1.54%) |
Jan 03, 2018 | 63.18 | 64.16 | 63.04 | 63.99 | 1,363,103 | +0.85(+1.35%) |
Jan 02, 2018 | 64.29 | 64.29 | 62.60 | 63.13 | 1,772,709 | -0.41(-0.64%) |
Dec 29, 2017 | 63.54 | 63.54 | 63.54 | 0 | -0.82(-1.27%) | |
Dec 28, 2017 | 63.86 | 64.40 | 63.59 | 64.36 | 678,488 | +0.81(+1.27%) |
Dec 27, 2017 | 63.27 | 63.71 | 63.11 | 63.55 | 699,548 | +0.27(+0.43%) |
Dec 26, 2017 | 63.48 | 63.90 | 62.83 | 63.28 | 942,484 | -0.26(-0.41%) |
Dec 22, 2017 | 64.02 | 64.03 | 62.72 | 63.54 | 1,064,759 | -0.09(-0.15%) |
Dec 21, 2017 | 63.33 | 64.15 | 63.27 | 63.63 | 1,216,560 | +0.91(+1.45%) |
Dec 20, 2017 | 64.42 | 64.57 | 62.63 | 62.72 | 1,395,780 | -0.70(-1.10%) |
Dec 19, 2017 | 65.46 | 65.46 | 63.32 | 63.42 | 1,408,658 | -1.36(-2.10%) |
Dec 18, 2017 | 64.64 | 65.44 | 64.42 | 64.78 | 1,597,365 | +1.33(+2.09%) |
Dec 15, 2017 | 62.61 | 64.19 | 62.34 | 63.45 | 1,357,239 | +1.62(+2.61%) |
Dec 14, 2017 | 63.21 | 63.50 | 61.66 | 61.84 | 1,052,380 | -0.82(-1.30%) |
Dec 13, 2017 | 64.51 | 64.64 | 62.61 | 62.65 | 1,609,881 | -1.75(-2.72%) |
Dec 12, 2017 | 63.20 | 64.98 | 62.96 | 64.41 | 1,677,549 | +1.54(+2.45%) |
Dec 11, 2017 | 63.12 | 63.32 | 62.48 | 62.87 | 1,053,338 | -0.19(-0.31%) |
Dec 08, 2017 | 62.89 | 63.07 | 62.04 | 63.06 | 1,269,504 | +0.94(+1.51%) |
Dec 07, 2017 | 61.04 | 62.64 | 60.78 | 62.13 | 980,457 | +0.68(+1.10%) |
Dec 06, 2017 | 61.18 | 61.99 | 60.96 | 61.45 | 1,221,500 | -0.11(-0.18%) |
Dec 05, 2017 | 62.94 | 63.23 | 61.31 | 61.56 | 1,839,591 | -0.84(-1.35%) |
Dec 04, 2017 | 64.33 | 64.51 | 62.40 | 62.40 | 2,781,505 | +1.00(+1.63%) |
Dec 01, 2017 | 61.32 | 62.00 | 58.98 | 61.40 | 2,531,343 | +0.24(+0.39%) |
Nov 30, 2017 | 61.12 | 62.91 | 60.39 | 61.16 | 2,917,708 | +1.07(+1.78%) |
Nov 29, 2017 | 59.68 | 60.83 | 59.19 | 60.09 | 2,405,794 | +1.47(+2.50%) |
Nov 28, 2017 | 55.99 | 58.77 | 55.80 | 58.63 | 2,685,729 | +2.92(+5.25%) |
Nov 27, 2017 | 55.92 | 56.54 | 55.70 | 55.70 | 850,502 | -0.23(-0.41%) |
Nov 24, 2017 | 56.26 | 56.31 | 55.87 | 55.93 | 247,827 | +0.11(+0.20%) |
Nov 22, 2017 | 56.52 | 56.94 | 55.79 | 55.82 | 898,959 | -0.66(-1.17%) |
Nov 21, 2017 | 56.21 | 56.53 | 56.06 | 56.48 | 995,572 | +0.77(+1.38%) |
Nov 20, 2017 | 55.51 | 55.96 | 55.16 | 55.71 | 767,034 | +0.55(+0.99%) |
Nov 17, 2017 | 55.21 | 55.45 | 54.76 | 55.16 | 642,444 | -0.36(-0.65%) |
Nov 16, 2017 | 55.70 | 56.11 | 55.50 | 55.53 | 1,119,220 | +0.45(+0.81%) |
Nov 15, 2017 | 54.30 | 55.72 | 53.76 | 55.08 | 1,241,719 | -0.26(-0.47%) |
Nov 14, 2017 | 54.72 | 55.36 | 54.35 | 55.34 | 795,968 | +0.03(+0.05%) |
Nov 13, 2017 | 54.31 | 55.46 | 54.22 | 55.31 | 707,379 | +0.32(+0.59%) |
Nov 10, 2017 | 55.27 | 55.45 | 54.81 | 54.99 | 990,849 | -0.29(-0.52%) |
Nov 09, 2017 | 54.77 | 55.58 | 53.86 | 55.28 | 2,169,729 | -0.45(-0.80%) |
Nov 08, 2017 | 55.86 | 56.10 | 55.16 | 55.72 | 1,253,316 | -0.36(-0.65%) |
Nov 07, 2017 | 57.46 | 58.00 | 55.73 | 56.08 | 1,845,692 | -1.40(-2.44%) |
Nov 06, 2017 | 56.85 | 57.72 | 56.80 | 57.48 | 1,069,151 | +0.42(+0.73%) |
Nov 03, 2017 | 57.09 | 57.20 | 56.48 | 57.07 | 1,681,991 | -0.38(-0.66%) |
Nov 02, 2017 | 56.38 | 57.60 | 55.82 | 57.45 | 1,566,545 | +1.20(+2.13%) |