Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.81 | 70.97 | 70.44 | 70.73 | 985,256 | +0.23(+0.32%) |
Jan 30, 2018 | 70.60 | 70.63 | 70.28 | 70.50 | 178,629 | -0.39(-0.55%) |
Jan 29, 2018 | 70.91 | 70.94 | 70.61 | 70.88 | 230,469 | -0.30(-0.43%) |
Jan 26, 2018 | 71.35 | 71.35 | 70.95 | 71.19 | 213,420 | -0.22(-0.31%) |
Jan 25, 2018 | 70.88 | 71.42 | 70.77 | 71.41 | 220,215 | +0.62(+0.88%) |
Jan 24, 2018 | 70.76 | 70.82 | 70.55 | 70.79 | 177,165 | -0.31(-0.44%) |
Jan 23, 2018 | 71.04 | 71.23 | 70.82 | 71.10 | 261,725 | +0.35(+0.49%) |
Jan 22, 2018 | 70.84 | 70.98 | 70.67 | 70.75 | 168,600 | +0.04(+0.05%) |
Jan 19, 2018 | 70.92 | 70.94 | 70.69 | 70.71 | 247,119 | -0.40(-0.57%) |
Jan 18, 2018 | 71.11 | 71.26 | 71.01 | 71.11 | 180,097 | -0.48(-0.67%) |
Jan 17, 2018 | 71.79 | 71.89 | 71.44 | 71.59 | 183,360 | -0.14(-0.19%) |
Jan 16, 2018 | 71.85 | 71.85 | 71.54 | 71.73 | 193,273 | +0.13(+0.18%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.13(+0.18%) | |
Jan 11, 2018 | 71.09 | 71.55 | 71.00 | 71.47 | 546,005 | +0.33(+0.46%) |
Jan 10, 2018 | 71.21 | 71.14 | 655,995 | +0.08(+0.11%) | ||
Jan 09, 2018 | 71.47 | 71.47 | 71.05 | 71.07 | 216,143 | -0.69(-0.96%) |
Jan 08, 2018 | 71.93 | 71.93 | 71.55 | 71.76 | 167,413 | -0.02(-0.02%) |
Jan 05, 2018 | 71.89 | 71.96 | 71.58 | 71.77 | 148,768 | -0.17(-0.23%) |
Jan 04, 2018 | 71.76 | 72.00 | 71.61 | 71.94 | 157,291 | +0.07(+0.10%) |
Jan 03, 2018 | 71.80 | 71.92 | 71.58 | 71.87 | 193,277 | +0.27(+0.37%) |
Jan 02, 2018 | 72.14 | 72.14 | 71.34 | 71.61 | 486,918 | -0.68(-0.95%) |
Dec 29, 2017 | 72.29 | 72.29 | 72.29 | 0 | +0.24(+0.33%) | |
Dec 28, 2017 | 72.15 | 72.28 | 72.01 | 72.06 | 376,965 | -0.18(-0.25%) |
Dec 27, 2017 | 71.92 | 72.38 | 71.74 | 72.24 | 168,522 | +0.72(+1.01%) |
Dec 26, 2017 | 71.39 | 71.66 | 71.38 | 71.52 | 315,568 | +0.04(+0.05%) |
Dec 22, 2017 | 71.46 | 71.54 | 71.41 | 71.48 | 124,015 | -0.04(-0.05%) |
Dec 21, 2017 | 71.21 | 71.59 | 71.15 | 71.52 | 265,199 | +0.43(+0.61%) |
Dec 20, 2017 | 71.09 | 71.32 | 70.97 | 71.08 | 188,535 | -0.54(-0.75%) |
Dec 19, 2017 | 72.00 | 72.00 | 71.43 | 71.62 | 158,786 | -0.73(-1.01%) |
Dec 18, 2017 | 72.79 | 72.79 | 72.25 | 72.35 | 165,349 | -0.46(-0.63%) |
Dec 15, 2017 | 72.61 | 72.98 | 72.53 | 72.81 | 125,579 | +0.21(+0.29%) |
Dec 14, 2017 | 72.27 | 72.63 | 72.12 | 72.60 | 116,259 | +0.24(+0.33%) |
Dec 13, 2017 | 72.12 | 72.41 | 72.02 | 72.36 | 127,706 | +0.54(+0.75%) |
Dec 12, 2017 | 71.85 | 71.90 | 71.59 | 71.82 | 89,485 | -0.05(-0.07%) |
Dec 11, 2017 | 72.06 | 72.19 | 71.87 | 71.87 | 140,614 | -0.09(-0.13%) |
Dec 08, 2017 | 71.98 | 72.01 | 71.76 | 71.96 | 88,282 | -0.01(-0.01%) |
Dec 07, 2017 | 72.53 | 72.55 | 71.84 | 71.97 | 144,700 | -0.38(-0.53%) |
Dec 06, 2017 | 72.56 | 72.63 | 72.35 | 72.35 | 140,220 | +0.20(+0.27%) |
Dec 05, 2017 | 71.89 | 72.27 | 71.87 | 72.15 | 135,261 | +0.27(+0.37%) |
Dec 04, 2017 | 71.66 | 71.89 | 71.65 | 71.89 | 333,378 | +0.01(+0.01%) |
Dec 01, 2017 | 71.68 | 72.35 | 71.33 | 71.88 | 252,946 | +0.69(+0.97%) |
Nov 30, 2017 | 71.29 | 71.35 | 70.89 | 71.19 | 164,328 | -0.13(-0.18%) |
Nov 29, 2017 | 71.32 | 71.35 | 71.10 | 71.32 | 165,726 | -0.52(-0.72%) |
Nov 28, 2017 | 71.85 | 71.94 | 71.71 | 71.83 | 718,500 | +0.11(+0.16%) |
Nov 27, 2017 | 71.79 | 71.85 | 71.64 | 71.72 | 127,089 | -0.11(-0.16%) |
Nov 24, 2017 | 71.94 | 71.94 | 71.76 | 71.83 | 78,304 | -0.10(-0.14%) |
Nov 22, 2017 | 71.64 | 71.98 | 71.64 | 71.93 | 129,267 | +0.27(+0.37%) |
Nov 21, 2017 | 71.68 | 71.88 | 71.52 | 71.66 | 124,269 | +0.27(+0.38%) |
Nov 20, 2017 | 71.29 | 71.41 | 71.17 | 71.39 | 184,333 | +0.07(+0.10%) |
Nov 17, 2017 | 71.16 | 71.33 | 71.10 | 71.32 | 125,737 | +0.38(+0.53%) |
Nov 16, 2017 | 71.11 | 71.25 | 70.89 | 70.94 | 179,785 | -0.28(-0.39%) |
Nov 15, 2017 | 71.00 | 71.31 | 70.77 | 71.22 | 222,425 | +0.58(+0.82%) |
Nov 14, 2017 | 70.56 | 70.80 | 70.54 | 70.65 | 158,501 | +0.12(+0.17%) |
Nov 13, 2017 | 70.68 | 70.68 | 70.42 | 70.53 | 176,423 | +0.14(+0.20%) |
Nov 10, 2017 | 70.69 | 70.69 | 70.27 | 70.38 | 101,632 | -0.80(-1.13%) |
Nov 09, 2017 | 71.29 | 71.29 | 70.97 | 71.19 | 169,082 | -0.23(-0.33%) |
Nov 08, 2017 | 71.54 | 71.57 | 71.41 | 71.42 | 214,687 | -0.09(-0.13%) |
Nov 07, 2017 | 71.36 | 71.61 | 71.36 | 71.51 | 195,528 | +0.08(+0.11%) |
Nov 06, 2017 | 71.47 | 71.47 | 71.26 | 71.44 | 155,704 | +0.16(+0.22%) |
Nov 03, 2017 | 71.24 | 71.32 | 71.06 | 71.28 | 186,373 | +0.19(+0.27%) |
Nov 02, 2017 | 71.04 | 71.20 | 70.96 | 71.09 | 147,675 | +0.13(+0.18%) |