Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.46 | 71.63 | 70.39 | 70.62 | 230,556 | -0.51(-0.72%) |
Jan 30, 2018 | 71.35 | 71.70 | 70.88 | 71.14 | 319,812 | -0.71(-0.99%) |
Jan 29, 2018 | 72.21 | 72.45 | 71.84 | 71.85 | 177,801 | -0.43(-0.60%) |
Jan 26, 2018 | 72.36 | 72.36 | 71.86 | 72.28 | 222,302 | +0.25(+0.35%) |
Jan 25, 2018 | 72.41 | 72.42 | 71.58 | 72.03 | 304,761 | -0.02(-0.03%) |
Jan 24, 2018 | 72.69 | 72.69 | 71.84 | 72.04 | 1,098,746 | -0.32(-0.45%) |
Jan 23, 2018 | 72.44 | 72.57 | 71.86 | 72.37 | 458,574 | -0.10(-0.13%) |
Jan 22, 2018 | 72.13 | 72.46 | 71.91 | 72.46 | 209,635 | +0.17(+0.23%) |
Jan 19, 2018 | 71.31 | 72.33 | 71.31 | 72.29 | 237,501 | +0.96(+1.34%) |
Jan 18, 2018 | 71.85 | 71.86 | 71.27 | 71.34 | 414,313 | -0.69(-0.96%) |
Jan 17, 2018 | 71.64 | 72.19 | 71.52 | 72.03 | 231,327 | +0.60(+0.85%) |
Jan 16, 2018 | 72.56 | 72.87 | 71.28 | 71.43 | 309,988 | -0.79(-1.09%) |
Jan 12, 2018 | 72.21 | 72.21 | 72.21 | 0 | +0.30(+0.41%) | |
Jan 11, 2018 | 70.69 | 72.01 | 70.67 | 71.92 | 236,820 | +1.37(+1.94%) |
Jan 10, 2018 | 70.78 | 70.55 | 273,940 | +0.08(+0.11%) | ||
Jan 09, 2018 | 70.95 | 70.97 | 70.45 | 70.47 | 233,583 | -0.39(-0.56%) |
Jan 08, 2018 | 70.54 | 70.98 | 70.17 | 70.86 | 444,122 | +0.27(+0.38%) |
Jan 05, 2018 | 70.60 | 70.63 | 70.14 | 70.60 | 496,179 | +0.07(+0.10%) |
Jan 04, 2018 | 70.65 | 70.75 | 70.23 | 70.52 | 449,227 | +0.27(+0.38%) |
Jan 03, 2018 | 70.43 | 70.62 | 70.03 | 70.26 | 869,239 | -0.17(-0.24%) |
Jan 02, 2018 | 70.12 | 70.46 | 69.80 | 70.43 | 2,469,239 | +0.73(+1.05%) |
Dec 29, 2017 | 69.70 | 69.70 | 69.70 | 0 | -0.48(-0.68%) | |
Dec 28, 2017 | 69.98 | 70.19 | 69.81 | 70.17 | 951,433 | +0.29(+0.41%) |
Dec 27, 2017 | 70.06 | 70.30 | 69.77 | 69.89 | 157,107 | -0.20(-0.28%) |
Dec 26, 2017 | 69.94 | 70.24 | 69.94 | 70.08 | 156,452 | +0.13(+0.19%) |
Dec 22, 2017 | 70.09 | 70.21 | 69.73 | 69.95 | 138,036 | -0.11(-0.16%) |
Dec 21, 2017 | 69.83 | 70.36 | 69.80 | 70.07 | 316,479 | +0.35(+0.50%) |
Dec 20, 2017 | 69.80 | 69.95 | 69.48 | 69.72 | 205,645 | +0.21(+0.31%) |
Dec 19, 2017 | 70.36 | 70.36 | 69.47 | 69.50 | 180,588 | -0.68(-0.96%) |
Dec 18, 2017 | 69.74 | 70.41 | 69.74 | 70.18 | 185,773 | +1.10(+1.60%) |
Dec 15, 2017 | 68.41 | 69.51 | 68.27 | 69.08 | 207,124 | +1.08(+1.58%) |
Dec 14, 2017 | 68.96 | 68.97 | 67.84 | 68.00 | 209,392 | -0.86(-1.25%) |
Dec 13, 2017 | 68.63 | 69.35 | 68.63 | 68.86 | 172,742 | +0.20(+0.30%) |
Dec 12, 2017 | 68.99 | 69.14 | 68.62 | 68.66 | 153,197 | -0.18(-0.26%) |
Dec 11, 2017 | 69.03 | 69.22 | 68.75 | 68.84 | 164,942 | -0.14(-0.21%) |
Dec 08, 2017 | 69.25 | 69.36 | 68.95 | 68.98 | 198,755 | -0.02(-0.03%) |
Dec 07, 2017 | 68.67 | 69.31 | 68.55 | 69.00 | 151,584 | +0.33(+0.47%) |
Dec 06, 2017 | 68.94 | 69.08 | 68.67 | 68.67 | 1,022,622 | -0.41(-0.59%) |
Dec 05, 2017 | 69.91 | 70.00 | 69.08 | 69.08 | 182,500 | -0.70(-1.00%) |
Dec 04, 2017 | 70.44 | 70.60 | 69.75 | 69.78 | 248,305 | +0.17(+0.24%) |
Dec 01, 2017 | 69.99 | 69.99 | 68.33 | 69.61 | 235,281 | -0.34(-0.49%) |
Nov 30, 2017 | 70.30 | 70.40 | 69.80 | 69.96 | 156,058 | -0.05(-0.06%) |
Nov 29, 2017 | 69.55 | 70.09 | 69.51 | 70.00 | 136,991 | +0.62(+0.90%) |
Nov 28, 2017 | 68.40 | 69.40 | 68.28 | 69.38 | 216,424 | +1.25(+1.84%) |
Nov 27, 2017 | 68.51 | 68.69 | 68.13 | 68.13 | 144,921 | -0.31(-0.46%) |
Nov 24, 2017 | 68.62 | 68.62 | 68.25 | 68.44 | 56,984 | +0.02(+0.03%) |
Nov 22, 2017 | 68.60 | 68.88 | 68.40 | 68.42 | 121,953 | -0.10(-0.15%) |
Nov 21, 2017 | 67.99 | 68.58 | 67.94 | 68.53 | 130,007 | +0.78(+1.15%) |
Nov 20, 2017 | 67.36 | 67.74 | 67.22 | 67.74 | 116,273 | +0.53(+0.79%) |
Nov 17, 2017 | 66.77 | 67.52 | 66.77 | 67.21 | 217,869 | +0.30(+0.45%) |
Nov 16, 2017 | 66.15 | 67.10 | 66.15 | 66.91 | 156,602 | +1.12(+1.70%) |
Nov 15, 2017 | 65.73 | 66.11 | 65.40 | 65.79 | 454,357 | -0.40(-0.61%) |
Nov 14, 2017 | 65.90 | 66.28 | 65.87 | 66.19 | 164,053 | +0.01(+0.01%) |
Nov 13, 2017 | 66.04 | 66.33 | 65.87 | 66.18 | 251,481 | -0.07(-0.11%) |
Nov 10, 2017 | 66.28 | 66.60 | 66.22 | 66.26 | 850,317 | -0.00(-0.01%) |
Nov 09, 2017 | 65.97 | 66.61 | 65.63 | 66.26 | 231,537 | -0.11(-0.16%) |
Nov 08, 2017 | 66.07 | 66.51 | 65.72 | 66.37 | 222,514 | +0.22(+0.33%) |
Nov 07, 2017 | 66.89 | 67.07 | 65.90 | 66.15 | 512,955 | -0.74(-1.10%) |
Nov 06, 2017 | 66.82 | 67.21 | 66.73 | 66.89 | 258,064 | +0.09(+0.14%) |
Nov 03, 2017 | 67.06 | 67.14 | 66.75 | 66.79 | 173,399 | -0.47(-0.69%) |
Nov 02, 2017 | 67.00 | 67.52 | 66.78 | 67.26 | 161,836 | +0.22(+0.32%) |