Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.01 | 71.08 | 70.21 | 70.67 | 3,446,493 | +0.52(+0.75%) |
Jan 30, 2018 | 70.31 | 70.49 | 69.84 | 70.15 | 2,213,552 | -0.88(-1.23%) |
Jan 29, 2018 | 71.29 | 71.30 | 70.97 | 71.02 | 2,224,538 | -0.37(-0.52%) |
Jan 26, 2018 | 71.19 | 71.42 | 71.07 | 71.39 | 1,797,655 | +0.66(+0.93%) |
Jan 25, 2018 | 71.10 | 71.38 | 70.59 | 70.74 | 3,217,357 | +0.37(+0.53%) |
Jan 24, 2018 | 70.36 | 70.63 | 69.90 | 70.36 | 4,310,880 | +0.70(+1.01%) |
Jan 23, 2018 | 69.60 | 69.81 | 69.53 | 69.66 | 2,830,640 | +0.25(+0.36%) |
Jan 22, 2018 | 68.94 | 69.43 | 68.83 | 69.41 | 3,360,787 | -0.76(-1.08%) |
Jan 19, 2018 | 69.94 | 70.17 | 69.75 | 70.17 | 3,052,307 | +0.35(+0.50%) |
Jan 18, 2018 | 69.81 | 69.90 | 69.51 | 69.81 | 4,227,213 | -0.52(-0.74%) |
Jan 17, 2018 | 69.79 | 70.37 | 69.66 | 70.34 | 3,801,577 | +0.33(+0.46%) |
Jan 16, 2018 | 70.51 | 70.64 | 69.95 | 70.01 | 4,415,419 | -0.35(-0.50%) |
Jan 12, 2018 | 70.36 | 70.36 | 70.36 | 0 | +0.71(+1.02%) | |
Jan 11, 2018 | 69.15 | 69.67 | 69.13 | 69.65 | 2,966,696 | +0.65(+0.94%) |
Jan 10, 2018 | 69.12 | 69.00 | 2,179,547 | -0.33(-0.48%) | ||
Jan 09, 2018 | 69.55 | 69.61 | 69.21 | 69.34 | 2,660,489 | -0.28(-0.40%) |
Jan 08, 2018 | 69.72 | 69.74 | 69.55 | 69.62 | 2,789,500 | +0.07(+0.10%) |
Jan 05, 2018 | 69.20 | 69.62 | 69.20 | 69.54 | 2,380,093 | +0.90(+1.32%) |
Jan 04, 2018 | 68.45 | 68.67 | 68.37 | 68.64 | 2,499,810 | -0.50(-0.72%) |
Jan 03, 2018 | 68.74 | 69.21 | 68.73 | 69.14 | 2,409,812 | +0.61(+0.88%) |
Jan 02, 2018 | 68.32 | 68.55 | 68.22 | 68.53 | 2,667,955 | +0.85(+1.25%) |
Dec 29, 2017 | 67.68 | 67.68 | 67.68 | 0 | +0.13(+0.19%) | |
Dec 28, 2017 | 67.52 | 67.63 | 67.38 | 67.56 | 1,740,319 | +1.27(+1.92%) |
Dec 27, 2017 | 66.29 | 66.39 | 66.13 | 66.28 | 1,514,038 | +0.98(+1.49%) |
Dec 26, 2017 | 65.32 | 65.43 | 65.23 | 65.31 | 909,033 | -0.24(-0.37%) |
Dec 22, 2017 | 65.35 | 65.59 | 65.30 | 65.55 | 1,477,157 | +0.56(+0.86%) |
Dec 21, 2017 | 65.14 | 65.23 | 64.89 | 64.99 | 2,257,542 | -1.04(-1.57%) |
Dec 20, 2017 | 66.29 | 66.29 | 65.98 | 66.03 | 1,863,218 | +0.23(+0.34%) |
Dec 19, 2017 | 66.31 | 66.31 | 65.70 | 65.80 | 2,146,037 | -0.42(-0.63%) |
Dec 18, 2017 | 66.11 | 66.38 | 66.10 | 66.22 | 2,472,600 | +0.35(+0.53%) |
Dec 15, 2017 | 65.91 | 66.06 | 65.74 | 65.87 | 2,314,032 | +0.02(+0.03%) |
Dec 14, 2017 | 66.05 | 66.17 | 65.85 | 65.85 | 2,129,803 | -0.43(-0.65%) |
Dec 13, 2017 | 65.86 | 66.51 | 65.86 | 66.28 | 2,561,814 | +1.05(+1.61%) |
Dec 12, 2017 | 65.06 | 65.28 | 64.98 | 65.23 | 1,927,431 | -0.25(-0.39%) |
Dec 11, 2017 | 65.39 | 65.53 | 65.34 | 65.49 | 1,773,703 | +0.15(+0.23%) |
Dec 08, 2017 | 65.26 | 65.35 | 65.04 | 65.34 | 1,553,335 | +0.18(+0.27%) |
Dec 07, 2017 | 64.82 | 65.22 | 64.70 | 65.16 | 2,150,458 | -0.05(-0.08%) |
Dec 06, 2017 | 65.23 | 65.31 | 64.95 | 65.21 | 3,010,841 | -1.11(-1.67%) |
Dec 05, 2017 | 66.38 | 66.63 | 66.29 | 66.32 | 2,184,218 | +0.23(+0.35%) |
Dec 04, 2017 | 66.37 | 66.42 | 66.04 | 66.09 | 2,532,794 | +0.24(+0.36%) |
Dec 01, 2017 | 65.56 | 65.91 | 65.48 | 65.85 | 2,758,396 | -0.07(-0.11%) |
Nov 30, 2017 | 66.03 | 66.14 | 65.78 | 65.92 | 4,788,558 | -0.85(-1.27%) |
Nov 29, 2017 | 67.32 | 67.36 | 66.71 | 66.78 | 2,538,776 | -0.46(-0.68%) |
Nov 28, 2017 | 67.31 | 67.37 | 66.97 | 67.23 | 3,305,358 | +0.99(+1.50%) |
Nov 27, 2017 | 66.72 | 66.84 | 66.22 | 66.24 | 3,449,729 | -1.66(-2.44%) |
Nov 24, 2017 | 67.98 | 68.07 | 67.90 | 67.90 | 957,797 | -0.01(-0.01%) |
Nov 22, 2017 | 67.76 | 67.93 | 67.61 | 67.91 | 3,144,472 | +0.27(+0.40%) |
Nov 21, 2017 | 67.54 | 67.82 | 67.46 | 67.63 | 2,725,507 | +0.68(+1.01%) |
Nov 20, 2017 | 66.72 | 66.98 | 66.63 | 66.96 | 2,877,802 | +0.10(+0.14%) |
Nov 17, 2017 | 66.85 | 67.02 | 66.74 | 66.86 | 2,438,429 | -0.39(-0.59%) |
Nov 16, 2017 | 66.81 | 67.35 | 66.81 | 67.26 | 3,698,663 | +1.64(+2.50%) |
Nov 15, 2017 | 65.44 | 65.67 | 65.28 | 65.62 | 2,865,218 | +0.39(+0.61%) |
Nov 14, 2017 | 65.26 | 65.38 | 65.04 | 65.22 | 2,479,470 | +0.11(+0.16%) |
Nov 13, 2017 | 64.90 | 65.20 | 64.84 | 65.12 | 2,264,131 | -0.16(-0.24%) |
Nov 10, 2017 | 65.46 | 65.46 | 65.06 | 65.28 | 2,513,586 | -0.26(-0.40%) |
Nov 09, 2017 | 65.36 | 65.57 | 64.94 | 65.54 | 3,480,163 | -0.94(-1.41%) |
Nov 08, 2017 | 66.22 | 66.50 | 66.22 | 66.48 | 1,532,634 | +0.70(+1.07%) |
Nov 07, 2017 | 66.11 | 66.17 | 65.64 | 65.78 | 3,488,943 | -0.82(-1.24%) |
Nov 06, 2017 | 66.38 | 66.60 | 66.33 | 66.60 | 1,349,021 | +0.11(+0.17%) |
Nov 03, 2017 | 66.64 | 66.72 | 66.16 | 66.49 | 1,893,462 | -0.07(-0.11%) |
Nov 02, 2017 | 66.45 | 66.62 | 66.28 | 66.56 | 2,264,387 | -0.32(-0.47%) |