Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.86 | 69.89 | 69.63 | 69.82 | 1,924,075 | +0.09(+0.13%) |
Jan 30, 2018 | 69.83 | 69.83 | 69.70 | 69.73 | 2,169,050 | -0.13(-0.19%) |
Jan 29, 2018 | 69.85 | 69.88 | 69.75 | 69.86 | 1,193,192 | -0.17(-0.24%) |
Jan 26, 2018 | 70.07 | 70.07 | 69.95 | 70.03 | 1,112,629 | -0.12(-0.17%) |
Jan 25, 2018 | 69.93 | 70.17 | 69.86 | 70.15 | 1,300,763 | +0.20(+0.29%) |
Jan 24, 2018 | 69.87 | 69.99 | 69.84 | 69.94 | 2,694,701 | -0.07(-0.10%) |
Jan 23, 2018 | 69.94 | 70.02 | 69.90 | 70.02 | 3,281,227 | +0.20(+0.29%) |
Jan 22, 2018 | 69.86 | 69.91 | 69.78 | 69.82 | 2,410,544 | -0.01(-0.01%) |
Jan 19, 2018 | 69.91 | 69.95 | 69.78 | 69.82 | 1,722,155 | -0.16(-0.23%) |
Jan 18, 2018 | 69.98 | 70.06 | 69.94 | 69.99 | 2,013,150 | -0.16(-0.23%) |
Jan 17, 2018 | 70.26 | 70.28 | 70.10 | 70.15 | 1,420,417 | -0.15(-0.21%) |
Jan 16, 2018 | 70.30 | 70.41 | 70.24 | 70.29 | 1,704,341 | -0.01(-0.01%) |
Jan 12, 2018 | 70.30 | 70.30 | 70.30 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 70.29 | 70.42 | 70.16 | 70.32 | 2,276,983 | +0.03(+0.05%) |
Jan 10, 2018 | 70.30 | 70.29 | 1,405,866 | +0.06(+0.09%) | ||
Jan 09, 2018 | 70.33 | 70.39 | 70.23 | 70.23 | 1,677,773 | -0.19(-0.28%) |
Jan 08, 2018 | 70.53 | 70.53 | 70.38 | 70.42 | 1,527,484 | -0.02(-0.03%) |
Jan 05, 2018 | 70.49 | 70.51 | 70.38 | 70.45 | 1,289,340 | -0.05(-0.07%) |
Jan 04, 2018 | 70.44 | 70.52 | 70.36 | 70.49 | 1,675,281 | -0.02(-0.02%) |
Jan 03, 2018 | 70.49 | 70.57 | 70.39 | 70.51 | 1,363,073 | +0.06(+0.08%) |
Jan 02, 2018 | 70.65 | 70.65 | 70.32 | 70.45 | 1,197,274 | -0.18(-0.25%) |
Dec 29, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.06(+0.08%) | |
Dec 28, 2017 | 70.62 | 70.62 | 70.49 | 70.58 | 1,145,938 | -0.05(-0.07%) |
Dec 27, 2017 | 70.43 | 70.66 | 70.41 | 70.62 | 1,574,881 | +0.27(+0.38%) |
Dec 26, 2017 | 70.37 | 70.39 | 70.29 | 70.36 | 949,420 | +0.37(+0.53%) |
Dec 22, 2017 | 69.98 | 69.99 | 69.93 | 69.99 | 1,036,026 | +0.01(+0.01%) |
Dec 21, 2017 | 69.95 | 69.99 | 69.91 | 69.98 | 1,259,432 | +0.05(+0.07%) |
Dec 20, 2017 | 69.91 | 70.03 | 69.90 | 69.93 | 1,737,039 | -0.07(-0.10%) |
Dec 19, 2017 | 70.15 | 70.15 | 69.97 | 70.00 | 1,480,508 | -0.26(-0.37%) |
Dec 18, 2017 | 70.29 | 70.38 | 70.23 | 70.26 | 1,313,699 | -0.09(-0.13%) |
Dec 15, 2017 | 70.32 | 70.41 | 70.28 | 70.35 | 1,732,117 | -0.02(-0.02%) |
Dec 14, 2017 | 70.26 | 70.43 | 70.22 | 70.36 | 1,297,710 | -0.03(-0.05%) |
Dec 13, 2017 | 70.20 | 70.52 | 70.16 | 70.40 | 1,152,729 | +0.24(+0.34%) |
Dec 12, 2017 | 70.19 | 70.19 | 70.10 | 70.16 | 1,247,818 | -0.05(-0.07%) |
Dec 11, 2017 | 70.17 | 70.29 | 70.17 | 70.20 | 1,285,714 | -0.02(-0.02%) |
Dec 08, 2017 | 70.25 | 70.28 | 70.16 | 70.22 | 792,564 | -0.03(-0.05%) |
Dec 07, 2017 | 70.25 | 70.40 | 70.19 | 70.25 | 1,481,237 | -0.09(-0.13%) |
Dec 06, 2017 | 70.29 | 70.41 | 70.29 | 70.34 | 1,516,227 | +0.10(+0.15%) |
Dec 05, 2017 | 70.13 | 70.24 | 70.13 | 70.24 | 2,447,109 | +0.11(+0.16%) |
Dec 04, 2017 | 70.13 | 70.16 | 69.99 | 70.12 | 1,362,631 | -0.02(-0.03%) |
Dec 01, 2017 | 69.98 | 70.40 | 69.95 | 70.15 | 1,524,097 | +0.12(+0.17%) |
Nov 30, 2017 | 70.05 | 70.16 | 69.95 | 70.03 | 1,999,226 | -0.10(-0.14%) |
Nov 29, 2017 | 70.16 | 70.16 | 70.04 | 70.12 | 1,499,386 | -0.17(-0.24%) |
Nov 28, 2017 | 70.35 | 70.36 | 70.25 | 70.29 | 1,350,304 | +0.04(+0.06%) |
Nov 27, 2017 | 70.28 | 70.30 | 70.17 | 70.25 | 955,358 | -0.01(-0.01%) |
Nov 24, 2017 | 70.24 | 70.28 | 70.20 | 70.26 | 482,044 | +0.01(+0.01%) |
Nov 22, 2017 | 70.18 | 70.29 | 70.08 | 70.25 | 835,298 | +0.20(+0.29%) |
Nov 21, 2017 | 70.03 | 70.12 | 69.97 | 70.05 | 1,253,767 | +0.10(+0.15%) |
Nov 20, 2017 | 69.97 | 70.00 | 69.90 | 69.95 | 1,137,654 | -0.05(-0.07%) |
Nov 17, 2017 | 70.04 | 70.05 | 69.94 | 70.00 | 1,387,369 | +0.06(+0.09%) |
Nov 16, 2017 | 69.94 | 70.00 | 69.89 | 69.93 | 1,222,157 | -0.02(-0.03%) |
Nov 15, 2017 | 69.85 | 70.00 | 69.81 | 69.96 | 1,761,055 | +0.14(+0.19%) |
Nov 14, 2017 | 69.80 | 69.86 | 69.76 | 69.82 | 1,887,368 | +0.03(+0.05%) |
Nov 13, 2017 | 69.91 | 69.93 | 69.78 | 69.79 | 1,092,610 | -0.05(-0.07%) |
Nov 10, 2017 | 69.92 | 69.98 | 69.81 | 69.84 | 1,151,560 | -0.30(-0.43%) |
Nov 09, 2017 | 70.11 | 70.20 | 70.08 | 70.14 | 1,136,693 | -0.06(-0.09%) |
Nov 08, 2017 | 70.33 | 70.33 | 70.19 | 70.20 | 1,167,367 | -0.10(-0.15%) |
Nov 07, 2017 | 70.32 | 70.33 | 70.28 | 70.31 | 1,586,760 | -0.01(-0.01%) |
Nov 06, 2017 | 70.36 | 70.37 | 70.28 | 70.32 | 847,384 | +0.05(+0.07%) |
Nov 03, 2017 | 70.34 | 70.37 | 70.21 | 70.27 | 1,426,090 | +0.01(+0.01%) |
Nov 02, 2017 | 70.32 | 70.37 | 70.24 | 70.26 | 1,908,938 | +0.04(+0.06%) |