Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.76 | 70.86 | 70.02 | 70.85 | 1,626,382 | +0.36(+0.51%) |
Jan 30, 2018 | 70.48 | 70.90 | 70.41 | 70.49 | 810,808 | +0.09(+0.13%) |
Jan 29, 2018 | 70.68 | 71.12 | 70.08 | 70.40 | 1,025,937 | -0.56(-0.78%) |
Jan 26, 2018 | 70.94 | 71.21 | 70.47 | 70.95 | 752,358 | +0.09(+0.13%) |
Jan 25, 2018 | 70.11 | 71.02 | 69.96 | 70.86 | 646,590 | +0.56(+0.80%) |
Jan 24, 2018 | 70.20 | 70.52 | 70.04 | 70.29 | 730,285 | -0.01(-0.01%) |
Jan 23, 2018 | 69.70 | 70.52 | 69.35 | 70.30 | 1,119,924 | +0.73(+1.06%) |
Jan 22, 2018 | 69.20 | 69.75 | 69.14 | 69.57 | 727,059 | +0.49(+0.71%) |
Jan 19, 2018 | 69.11 | 69.63 | 68.70 | 69.08 | 979,528 | +0.12(+0.17%) |
Jan 18, 2018 | 68.81 | 69.41 | 68.13 | 68.96 | 1,176,010 | -0.11(-0.16%) |
Jan 17, 2018 | 68.70 | 69.35 | 68.58 | 69.07 | 979,476 | +0.62(+0.90%) |
Jan 16, 2018 | 68.31 | 69.03 | 68.11 | 68.46 | 743,508 | +0.22(+0.33%) |
Jan 12, 2018 | 68.23 | 68.23 | 68.23 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 68.88 | 69.35 | 68.34 | 68.37 | 722,801 | -0.68(-0.99%) |
Jan 10, 2018 | 70.34 | 70.34 | 68.97 | 69.05 | 556,236 | -1.53(-2.17%) |
Jan 09, 2018 | 71.47 | 71.53 | 70.51 | 70.58 | 677,557 | -0.73(-1.03%) |
Jan 08, 2018 | 71.09 | 71.42 | 70.83 | 71.32 | 889,089 | +0.22(+0.31%) |
Jan 05, 2018 | 71.82 | 71.94 | 70.99 | 71.10 | 442,085 | -0.68(-0.94%) |
Jan 04, 2018 | 72.08 | 72.83 | 71.77 | 71.77 | 452,740 | -0.31(-0.43%) |
Jan 03, 2018 | 72.48 | 73.06 | 71.97 | 72.08 | 539,056 | -0.60(-0.82%) |
Jan 02, 2018 | 73.44 | 73.60 | 72.64 | 72.68 | 782,568 | -0.73(-0.99%) |
Dec 29, 2017 | 73.40 | 73.40 | 73.40 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 72.76 | 73.18 | 72.60 | 73.15 | 777,811 | +0.51(+0.71%) |
Dec 27, 2017 | 72.38 | 73.26 | 72.38 | 72.64 | 614,133 | +0.33(+0.46%) |
Dec 26, 2017 | 72.50 | 72.96 | 72.23 | 72.30 | 667,321 | -0.42(-0.58%) |
Dec 22, 2017 | 72.71 | 73.12 | 72.45 | 72.72 | 389,492 | +0.20(+0.27%) |
Dec 21, 2017 | 73.79 | 73.96 | 72.52 | 72.52 | 660,123 | -1.44(-1.95%) |
Dec 20, 2017 | 74.40 | 74.76 | 73.69 | 73.97 | 701,066 | -0.55(-0.73%) |
Dec 19, 2017 | 75.57 | 75.73 | 74.32 | 74.52 | 919,588 | -1.30(-1.71%) |
Dec 18, 2017 | 76.42 | 77.04 | 75.59 | 75.81 | 632,530 | -0.56(-0.74%) |
Dec 15, 2017 | 76.61 | 77.50 | 75.42 | 76.38 | 1,939,210 | -0.04(-0.06%) |
Dec 14, 2017 | 76.64 | 77.37 | 76.11 | 76.42 | 806,184 | -0.46(-0.60%) |
Dec 13, 2017 | 76.43 | 77.28 | 76.43 | 76.88 | 733,278 | +0.58(+0.76%) |
Dec 12, 2017 | 78.46 | 78.64 | 76.28 | 76.30 | 628,181 | -2.25(-2.86%) |
Dec 11, 2017 | 78.46 | 78.81 | 78.00 | 78.55 | 770,144 | +0.09(+0.12%) |
Dec 08, 2017 | 78.06 | 78.57 | 78.06 | 78.46 | 610,037 | +0.21(+0.26%) |
Dec 07, 2017 | 78.14 | 78.34 | 77.64 | 78.25 | 868,783 | +0.11(+0.14%) |
Dec 06, 2017 | 78.28 | 78.61 | 78.12 | 78.14 | 446,802 | -0.02(-0.02%) |
Dec 05, 2017 | 78.48 | 78.78 | 77.81 | 78.16 | 943,982 | -0.21(-0.27%) |
Dec 04, 2017 | 79.15 | 79.15 | 78.30 | 78.37 | 991,851 | -0.46(-0.59%) |
Dec 01, 2017 | 79.01 | 79.25 | 78.17 | 78.83 | 530,065 | -0.04(-0.05%) |
Nov 30, 2017 | 77.74 | 78.98 | 77.49 | 78.87 | 1,400,542 | +1.52(+1.97%) |
Nov 29, 2017 | 76.49 | 77.58 | 76.19 | 77.35 | 1,985,668 | +0.21(+0.27%) |
Nov 28, 2017 | 76.66 | 77.63 | 76.60 | 77.15 | 564,064 | +0.66(+0.86%) |
Nov 27, 2017 | 75.82 | 76.50 | 75.35 | 76.49 | 405,968 | +0.67(+0.88%) |
Nov 24, 2017 | 76.01 | 76.05 | 75.33 | 75.82 | 160,604 | +0.09(+0.12%) |
Nov 22, 2017 | 76.07 | 76.15 | 75.33 | 75.73 | 403,750 | -0.27(-0.36%) |
Nov 21, 2017 | 76.07 | 76.37 | 75.79 | 76.01 | 540,607 | +0.26(+0.35%) |
Nov 20, 2017 | 76.09 | 76.14 | 75.50 | 75.74 | 437,450 | -0.19(-0.25%) |
Nov 17, 2017 | 76.40 | 76.46 | 75.58 | 75.93 | 543,554 | -0.53(-0.69%) |
Nov 16, 2017 | 76.32 | 76.62 | 75.61 | 76.46 | 681,413 | +0.32(+0.42%) |
Nov 15, 2017 | 77.09 | 77.35 | 76.07 | 76.13 | 512,676 | -0.82(-1.07%) |
Nov 14, 2017 | 75.99 | 77.16 | 75.93 | 76.96 | 376,160 | +0.85(+1.12%) |
Nov 13, 2017 | 75.86 | 76.61 | 75.71 | 76.11 | 573,670 | +0.32(+0.43%) |
Nov 10, 2017 | 76.04 | 76.31 | 75.58 | 75.78 | 540,758 | -0.54(-0.70%) |
Nov 09, 2017 | 76.01 | 76.83 | 75.79 | 76.32 | 584,398 | +0.47(+0.62%) |
Nov 08, 2017 | 75.34 | 75.86 | 74.96 | 75.85 | 415,812 | +0.57(+0.76%) |
Nov 07, 2017 | 74.85 | 75.44 | 74.56 | 75.28 | 753,740 | +0.62(+0.83%) |
Nov 06, 2017 | 74.40 | 74.92 | 74.08 | 74.66 | 357,528 | +0.21(+0.29%) |
Nov 03, 2017 | 73.49 | 74.62 | 73.38 | 74.45 | 459,181 | +0.91(+1.24%) |
Nov 02, 2017 | 73.89 | 74.38 | 73.47 | 73.54 | 380,237 | -0.38(-0.52%) |