Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.89 | 68.30 | 66.66 | 67.17 | 988,765 | +0.08(+0.12%) |
Jan 30, 2018 | 67.30 | 67.85 | 66.12 | 67.09 | 1,886,967 | -1.26(-1.84%) |
Jan 29, 2018 | 69.50 | 70.17 | 67.65 | 68.35 | 2,456,362 | -2.21(-3.13%) |
Jan 26, 2018 | 71.00 | 71.17 | 69.36 | 70.56 | 1,278,496 | +0.12(+0.17%) |
Jan 25, 2018 | 69.45 | 71.16 | 69.00 | 70.44 | 1,916,287 | +1.46(+2.12%) |
Jan 24, 2018 | 68.92 | 69.89 | 67.64 | 68.98 | 2,209,007 | +0.50(+0.73%) |
Jan 23, 2018 | 71.49 | 74.86 | 67.11 | 68.48 | 8,713,309 | -0.48(-0.70%) |
Jan 22, 2018 | 69.99 | 71.31 | 68.74 | 68.96 | 1,947,385 | -1.07(-1.53%) |
Jan 19, 2018 | 70.99 | 71.40 | 69.51 | 70.03 | 1,430,107 | -1.06(-1.49%) |
Jan 18, 2018 | 70.94 | 72.39 | 70.10 | 71.09 | 1,464,235 | -0.91(-1.26%) |
Jan 17, 2018 | 71.74 | 72.55 | 70.56 | 72.00 | 1,576,044 | +0.78(+1.10%) |
Jan 16, 2018 | 74.09 | 74.15 | 70.19 | 71.22 | 2,025,225 | -2.19(-2.98%) |
Jan 12, 2018 | 73.41 | 73.41 | 73.41 | 0 | -2.86(-3.75%) | |
Jan 11, 2018 | 70.36 | 76.61 | 70.30 | 76.27 | 6,338,310 | +6.63(+9.52%) |
Jan 10, 2018 | 70.03 | 69.64 | 1,448,605 | -0.38(-0.54%) | ||
Jan 09, 2018 | 69.82 | 70.20 | 68.39 | 70.02 | 1,286,078 | +0.40(+0.57%) |
Jan 08, 2018 | 69.25 | 70.13 | 67.70 | 69.62 | 1,067,348 | +0.45(+0.65%) |
Jan 05, 2018 | 69.00 | 69.59 | 68.25 | 69.17 | 1,021,333 | +0.03(+0.04%) |
Jan 04, 2018 | 70.00 | 70.20 | 66.20 | 69.14 | 3,032,293 | -0.66(-0.95%) |
Jan 03, 2018 | 70.87 | 71.59 | 69.02 | 69.80 | 1,923,919 | -0.63(-0.89%) |
Jan 02, 2018 | 67.84 | 70.50 | 67.52 | 70.43 | 1,752,173 | +2.91(+4.31%) |
Dec 29, 2017 | 67.52 | 67.52 | 67.52 | 0 | -0.83(-1.21%) | |
Dec 28, 2017 | 69.07 | 69.98 | 67.91 | 68.35 | 946,027 | -0.49(-0.71%) |
Dec 27, 2017 | 67.55 | 69.02 | 66.61 | 68.84 | 1,146,950 | +0.80(+1.18%) |
Dec 26, 2017 | 68.47 | 68.79 | 67.32 | 68.04 | 971,747 | -0.81(-1.18%) |
Dec 22, 2017 | 69.00 | 69.50 | 68.49 | 68.85 | 775,902 | -0.26(-0.38%) |
Dec 21, 2017 | 68.50 | 69.45 | 68.37 | 69.11 | 852,157 | +0.42(+0.61%) |
Dec 20, 2017 | 69.41 | 69.74 | 67.90 | 68.69 | 893,717 | -0.46(-0.67%) |
Dec 19, 2017 | 70.38 | 70.92 | 68.72 | 69.15 | 1,407,767 | -1.48(-2.10%) |
Dec 18, 2017 | 69.93 | 70.78 | 69.65 | 70.63 | 1,300,353 | +1.67(+2.42%) |
Dec 15, 2017 | 67.87 | 69.75 | 67.27 | 68.96 | 2,921,857 | +1.07(+1.58%) |
Dec 14, 2017 | 68.47 | 68.80 | 67.43 | 67.89 | 1,529,672 | -0.59(-0.86%) |
Dec 13, 2017 | 69.20 | 69.93 | 68.35 | 68.48 | 1,848,562 | -0.43(-0.62%) |
Dec 12, 2017 | 71.19 | 68.68 | 68.91 | 2,518,353 | -1.14(-1.63%) | |
Dec 11, 2017 | 71.40 | 71.80 | 69.15 | 70.05 | 3,810,273 | +0.03(+0.04%) |
Dec 08, 2017 | 68.96 | 70.27 | 68.27 | 70.02 | 3,628,806 | +1.59(+2.32%) |
Dec 07, 2017 | 64.00 | 68.70 | 63.54 | 68.43 | 4,910,193 | +5.19(+8.21%) |
Dec 06, 2017 | 62.08 | 65.43 | 62.05 | 63.24 | 4,665,955 | +2.03(+3.32%) |
Dec 05, 2017 | 57.14 | 62.03 | 56.81 | 61.21 | 5,427,188 | +3.94(+6.88%) |
Dec 04, 2017 | 60.40 | 60.71 | 56.13 | 57.27 | 4,210,456 | -3.03(-5.02%) |
Dec 01, 2017 | 61.68 | 61.90 | 60.48 | 60.30 | 1,784,379 | -1.80(-2.90%) |
Nov 30, 2017 | 60.68 | 62.24 | 59.30 | 62.10 | 1,620,572 | +2.08(+3.47%) |
Nov 29, 2017 | 62.06 | 62.43 | 58.77 | 60.02 | 1,868,720 | -2.11(-3.40%) |
Nov 28, 2017 | 62.00 | 62.60 | 61.50 | 62.13 | 1,367,295 | +0.48(+0.78%) |
Nov 27, 2017 | 60.83 | 63.10 | 60.28 | 61.65 | 2,039,262 | +1.04(+1.72%) |
Nov 24, 2017 | 60.83 | 60.96 | 60.17 | 60.61 | 466,784 | +0.10(+0.17%) |
Nov 22, 2017 | 60.11 | 60.84 | 59.54 | 60.51 | 1,677,955 | +0.27(+0.45%) |
Nov 21, 2017 | 61.38 | 61.49 | 59.95 | 60.24 | 1,067,508 | -0.82(-1.34%) |
Nov 20, 2017 | 60.44 | 61.15 | 59.67 | 61.06 | 1,341,212 | +0.88(+1.46%) |
Nov 17, 2017 | 60.76 | 60.80 | 59.53 | 60.18 | 1,314,766 | -0.17(-0.28%) |
Nov 16, 2017 | 60.96 | 61.56 | 60.20 | 60.35 | 1,308,169 | -0.25(-0.41%) |
Nov 15, 2017 | 60.75 | 61.59 | 60.33 | 60.60 | 1,363,557 | -0.68(-1.11%) |
Nov 14, 2017 | 61.48 | 62.22 | 60.56 | 61.28 | 1,151,533 | -0.29(-0.47%) |
Nov 13, 2017 | 60.97 | 62.05 | 60.86 | 61.57 | 1,198,498 | -0.02(-0.03%) |
Nov 10, 2017 | 60.30 | 62.56 | 60.16 | 61.59 | 1,952,617 | +1.05(+1.73%) |
Nov 09, 2017 | 61.16 | 61.75 | 60.16 | 60.54 | 1,662,651 | -1.25(-2.02%) |
Nov 08, 2017 | 60.75 | 62.24 | 60.08 | 61.79 | 2,294,713 | +0.83(+1.36%) |
Nov 07, 2017 | 61.60 | 62.19 | 60.62 | 60.96 | 2,285,880 | -0.51(-0.83%) |
Nov 06, 2017 | 59.72 | 62.57 | 59.72 | 61.47 | 3,870,734 | +1.60(+2.67%) |
Nov 03, 2017 | 57.82 | 60.29 | 57.53 | 59.87 | 3,133,745 | +2.00(+3.46%) |
Nov 02, 2017 | 57.58 | 58.53 | 56.71 | 57.87 | 2,726,670 | +0.66(+1.15%) |