Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.72 | 68.48 | 67.31 | 67.80 | 641,532 | +0.24(+0.35%) |
Jan 30, 2018 | 67.90 | 67.90 | 67.44 | 67.56 | 305,482 | -0.55(-0.81%) |
Jan 29, 2018 | 68.58 | 68.58 | 67.38 | 68.11 | 266,410 | -0.51(-0.74%) |
Jan 26, 2018 | 68.90 | 69.16 | 68.08 | 68.62 | 415,908 | -0.18(-0.26%) |
Jan 25, 2018 | 69.15 | 70.19 | 67.63 | 68.80 | 834,192 | -1.57(-2.23%) |
Jan 24, 2018 | 70.99 | 70.99 | 69.87 | 70.37 | 362,584 | -0.44(-0.62%) |
Jan 23, 2018 | 69.31 | 71.21 | 69.23 | 70.81 | 616,818 | +1.65(+2.38%) |
Jan 22, 2018 | 69.27 | 70.10 | 69.04 | 69.16 | 482,054 | -0.11(-0.16%) |
Jan 19, 2018 | 68.36 | 69.35 | 68.36 | 69.27 | 464,597 | +0.92(+1.35%) |
Jan 18, 2018 | 68.91 | 69.18 | 67.70 | 68.35 | 407,037 | -0.86(-1.25%) |
Jan 17, 2018 | 68.94 | 69.86 | 68.86 | 69.22 | 429,082 | +0.41(+0.59%) |
Jan 16, 2018 | 68.59 | 69.39 | 68.59 | 68.81 | 505,017 | +0.34(+0.50%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | -0.07(-0.10%) | |
Jan 11, 2018 | 68.20 | 69.05 | 68.15 | 68.53 | 500,469 | +0.35(+0.51%) |
Jan 10, 2018 | 68.89 | 68.89 | 67.07 | 68.18 | 493,038 | -0.75(-1.09%) |
Jan 09, 2018 | 70.11 | 70.21 | 68.84 | 68.93 | 512,091 | -1.20(-1.71%) |
Jan 08, 2018 | 69.67 | 70.21 | 68.96 | 70.13 | 635,656 | +0.46(+0.66%) |
Jan 05, 2018 | 70.57 | 70.75 | 69.57 | 69.67 | 556,396 | -0.84(-1.19%) |
Jan 04, 2018 | 72.21 | 72.21 | 70.47 | 70.51 | 359,454 | -1.54(-2.14%) |
Jan 03, 2018 | 71.44 | 72.33 | 71.39 | 72.05 | 369,994 | +0.65(+0.91%) |
Jan 02, 2018 | 71.74 | 71.96 | 71.34 | 71.40 | 337,541 | -0.41(-0.57%) |
Dec 29, 2017 | 71.81 | 71.81 | 71.81 | 0 | -0.27(-0.38%) | |
Dec 28, 2017 | 72.63 | 72.71 | 72.00 | 72.09 | 357,592 | -0.41(-0.57%) |
Dec 27, 2017 | 72.05 | 72.81 | 72.05 | 72.50 | 212,713 | +0.45(+0.63%) |
Dec 26, 2017 | 71.53 | 72.25 | 71.30 | 72.05 | 202,970 | +0.44(+0.61%) |
Dec 22, 2017 | 70.80 | 71.72 | 70.46 | 71.61 | 307,530 | +1.02(+1.44%) |
Dec 21, 2017 | 70.85 | 70.94 | 70.35 | 70.59 | 447,258 | -0.06(-0.09%) |
Dec 20, 2017 | 71.21 | 71.48 | 70.55 | 70.66 | 315,521 | -0.48(-0.68%) |
Dec 19, 2017 | 73.00 | 73.10 | 71.03 | 71.14 | 569,014 | -1.81(-2.49%) |
Dec 18, 2017 | 72.75 | 73.55 | 72.72 | 72.96 | 378,272 | +0.17(+0.23%) |
Dec 15, 2017 | 72.28 | 72.83 | 71.88 | 72.79 | 1,372,221 | +0.06(+0.08%) |
Dec 14, 2017 | 73.09 | 73.29 | 72.50 | 72.73 | 423,082 | -0.69(-0.94%) |
Dec 13, 2017 | 73.68 | 73.97 | 73.18 | 73.42 | 342,714 | -0.02(-0.02%) |
Dec 12, 2017 | 73.46 | 73.95 | 72.98 | 73.44 | 542,980 | -0.02(-0.03%) |
Dec 11, 2017 | 72.80 | 73.66 | 72.65 | 73.46 | 708,109 | +0.76(+1.04%) |
Dec 08, 2017 | 72.44 | 73.13 | 72.01 | 72.71 | 578,768 | +0.56(+0.78%) |
Dec 07, 2017 | 72.70 | 72.70 | 71.53 | 72.14 | 374,581 | -0.34(-0.47%) |
Dec 06, 2017 | 72.98 | 72.98 | 72.00 | 72.48 | 374,964 | -0.19(-0.27%) |
Dec 05, 2017 | 72.99 | 73.59 | 72.42 | 72.67 | 608,185 | -0.43(-0.58%) |
Dec 04, 2017 | 73.36 | 73.57 | 72.91 | 73.10 | 431,907 | +0.36(+0.50%) |
Dec 01, 2017 | 72.39 | 73.18 | 72.29 | 72.74 | 560,978 | +0.33(+0.46%) |
Nov 30, 2017 | 72.23 | 73.30 | 71.97 | 72.41 | 536,937 | +0.27(+0.37%) |
Nov 29, 2017 | 71.25 | 72.61 | 71.07 | 72.14 | 445,376 | +0.77(+1.07%) |
Nov 28, 2017 | 73.24 | 73.24 | 70.77 | 71.38 | 778,360 | -1.60(-2.20%) |
Nov 27, 2017 | 72.89 | 73.24 | 72.75 | 72.98 | 358,843 | +0.15(+0.20%) |
Nov 24, 2017 | 72.10 | 72.98 | 71.80 | 72.84 | 240,298 | +1.08(+1.51%) |
Nov 22, 2017 | 71.78 | 72.08 | 71.32 | 71.75 | 1,321,103 | -0.01(-0.01%) |
Nov 21, 2017 | 71.75 | 71.76 | 71.19 | 71.76 | 839,248 | +0.85(+1.21%) |
Nov 20, 2017 | 71.50 | 71.67 | 70.27 | 70.91 | 775,795 | -0.59(-0.82%) |
Nov 17, 2017 | 72.34 | 72.44 | 71.19 | 71.50 | 826,370 | -0.82(-1.14%) |
Nov 16, 2017 | 70.44 | 72.34 | 70.08 | 72.32 | 1,127,660 | +1.79(+2.54%) |
Nov 15, 2017 | 71.99 | 72.01 | 70.47 | 70.53 | 647,715 | -1.44(-2.01%) |
Nov 14, 2017 | 71.94 | 72.26 | 71.36 | 71.97 | 720,953 | +0.02(+0.03%) |
Nov 13, 2017 | 71.86 | 72.25 | 71.46 | 71.95 | 529,542 | +0.50(+0.70%) |
Nov 10, 2017 | 71.35 | 71.76 | 70.91 | 71.45 | 953,154 | +0.07(+0.10%) |
Nov 09, 2017 | 71.50 | 72.21 | 70.96 | 71.38 | 603,354 | -0.18(-0.25%) |
Nov 08, 2017 | 70.53 | 71.90 | 70.14 | 71.55 | 976,669 | +1.44(+2.05%) |
Nov 07, 2017 | 69.42 | 70.96 | 69.42 | 70.12 | 1,067,119 | +0.58(+0.83%) |
Nov 06, 2017 | 69.00 | 69.86 | 68.63 | 69.54 | 614,036 | +0.99(+1.45%) |
Nov 03, 2017 | 67.27 | 68.55 | 67.11 | 68.55 | 701,040 | +0.81(+1.19%) |
Nov 02, 2017 | 66.08 | 67.78 | 65.81 | 67.74 | 1,089,837 | +2.48(+3.81%) |