Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.08 | 71.24 | 70.71 | 71.00 | 981,463 | +0.23(+0.32%) |
Jan 30, 2018 | 70.88 | 70.90 | 70.56 | 70.77 | 177,941 | -0.39(-0.55%) |
Jan 29, 2018 | 71.18 | 71.21 | 70.88 | 71.16 | 229,582 | -0.31(-0.43%) |
Jan 26, 2018 | 71.62 | 71.62 | 71.22 | 71.46 | 212,598 | -0.22(-0.31%) |
Jan 25, 2018 | 71.16 | 71.70 | 71.04 | 71.69 | 219,368 | +0.63(+0.88%) |
Jan 24, 2018 | 71.04 | 71.09 | 70.82 | 71.06 | 176,483 | -0.31(-0.44%) |
Jan 23, 2018 | 71.32 | 71.51 | 71.10 | 71.37 | 260,718 | +0.35(+0.49%) |
Jan 22, 2018 | 71.11 | 71.25 | 70.95 | 71.02 | 167,951 | +0.04(+0.05%) |
Jan 19, 2018 | 71.19 | 71.21 | 70.97 | 70.98 | 246,167 | -0.40(-0.57%) |
Jan 18, 2018 | 71.38 | 71.54 | 71.29 | 71.39 | 179,404 | -0.48(-0.67%) |
Jan 17, 2018 | 72.07 | 72.17 | 71.72 | 71.87 | 182,654 | -0.14(-0.19%) |
Jan 16, 2018 | 72.13 | 72.13 | 71.82 | 72.01 | 192,529 | +0.13(+0.18%) |
Jan 12, 2018 | 71.88 | 71.88 | 71.88 | 0 | +0.13(+0.18%) | |
Jan 11, 2018 | 71.36 | 71.82 | 71.27 | 71.75 | 543,903 | +0.33(+0.46%) |
Jan 10, 2018 | 71.49 | 71.42 | 653,470 | +0.08(+0.11%) | ||
Jan 09, 2018 | 71.75 | 71.75 | 71.33 | 71.34 | 215,311 | -0.69(-0.96%) |
Jan 08, 2018 | 72.20 | 72.20 | 71.83 | 72.04 | 166,768 | -0.02(-0.02%) |
Jan 05, 2018 | 72.17 | 72.24 | 71.85 | 72.05 | 148,195 | -0.17(-0.23%) |
Jan 04, 2018 | 72.04 | 72.28 | 71.88 | 72.22 | 156,685 | +0.07(+0.10%) |
Jan 03, 2018 | 72.08 | 72.20 | 71.86 | 72.15 | 192,533 | +0.27(+0.37%) |
Jan 02, 2018 | 72.42 | 72.42 | 71.61 | 71.88 | 485,044 | -0.69(-0.95%) |
Dec 29, 2017 | 72.57 | 72.57 | 72.57 | 0 | +0.24(+0.33%) | |
Dec 28, 2017 | 72.43 | 72.56 | 72.29 | 72.33 | 375,514 | -0.18(-0.25%) |
Dec 27, 2017 | 72.20 | 72.65 | 72.02 | 72.52 | 167,873 | +0.73(+1.01%) |
Dec 26, 2017 | 71.66 | 71.94 | 71.65 | 71.79 | 314,354 | +0.04(+0.05%) |
Dec 22, 2017 | 71.73 | 71.82 | 71.68 | 71.75 | 123,538 | -0.04(-0.05%) |
Dec 21, 2017 | 71.49 | 71.87 | 71.42 | 71.79 | 264,178 | +0.44(+0.61%) |
Dec 20, 2017 | 71.36 | 71.59 | 71.24 | 71.36 | 187,810 | -0.54(-0.75%) |
Dec 19, 2017 | 72.28 | 72.28 | 71.71 | 71.90 | 158,175 | -0.73(-1.01%) |
Dec 18, 2017 | 73.07 | 73.07 | 72.53 | 72.63 | 164,713 | -0.46(-0.63%) |
Dec 15, 2017 | 72.89 | 73.26 | 72.81 | 73.09 | 125,096 | +0.21(+0.29%) |
Dec 14, 2017 | 72.55 | 72.91 | 72.40 | 72.88 | 115,812 | +0.24(+0.33%) |
Dec 13, 2017 | 72.40 | 72.69 | 72.30 | 72.64 | 127,214 | +0.54(+0.75%) |
Dec 12, 2017 | 72.13 | 72.17 | 71.87 | 72.10 | 89,141 | -0.05(-0.07%) |
Dec 11, 2017 | 72.34 | 72.46 | 72.15 | 72.15 | 140,072 | -0.09(-0.13%) |
Dec 08, 2017 | 72.26 | 72.29 | 72.04 | 72.24 | 87,942 | -0.01(-0.01%) |
Dec 07, 2017 | 72.81 | 72.83 | 72.12 | 72.25 | 144,143 | -0.38(-0.53%) |
Dec 06, 2017 | 72.84 | 72.91 | 72.63 | 72.63 | 139,681 | +0.20(+0.27%) |
Dec 05, 2017 | 72.17 | 72.55 | 72.14 | 72.43 | 134,740 | +0.27(+0.37%) |
Dec 04, 2017 | 71.94 | 72.17 | 71.93 | 72.17 | 332,095 | +0.01(+0.01%) |
Dec 01, 2017 | 71.95 | 72.63 | 71.60 | 72.16 | 251,973 | +0.70(+0.97%) |
Nov 30, 2017 | 71.57 | 71.63 | 71.17 | 71.46 | 163,695 | -0.13(-0.18%) |
Nov 29, 2017 | 71.59 | 71.62 | 71.37 | 71.59 | 165,088 | -0.52(-0.72%) |
Nov 28, 2017 | 72.12 | 72.22 | 71.99 | 72.11 | 715,734 | +0.11(+0.16%) |
Nov 27, 2017 | 72.06 | 72.13 | 71.92 | 71.99 | 126,600 | -0.11(-0.16%) |
Nov 24, 2017 | 72.22 | 72.22 | 72.04 | 72.11 | 78,002 | -0.10(-0.14%) |
Nov 22, 2017 | 71.92 | 72.26 | 71.92 | 72.21 | 128,769 | +0.27(+0.37%) |
Nov 21, 2017 | 71.96 | 72.16 | 71.80 | 71.94 | 123,790 | +0.27(+0.38%) |
Nov 20, 2017 | 71.56 | 71.69 | 71.45 | 71.67 | 183,624 | +0.07(+0.10%) |
Nov 17, 2017 | 71.44 | 71.61 | 71.38 | 71.60 | 125,253 | +0.38(+0.53%) |
Nov 16, 2017 | 71.39 | 71.52 | 71.17 | 71.22 | 179,092 | -0.28(-0.39%) |
Nov 15, 2017 | 71.27 | 71.58 | 71.04 | 71.50 | 221,569 | +0.58(+0.82%) |
Nov 14, 2017 | 70.83 | 71.07 | 70.82 | 70.92 | 157,890 | +0.12(+0.17%) |
Nov 13, 2017 | 70.95 | 70.95 | 70.69 | 70.80 | 175,744 | +0.14(+0.20%) |
Nov 10, 2017 | 70.97 | 70.97 | 70.54 | 70.66 | 101,241 | -0.81(-1.13%) |
Nov 09, 2017 | 71.57 | 71.57 | 71.25 | 71.46 | 168,431 | -0.24(-0.33%) |
Nov 08, 2017 | 71.82 | 71.85 | 71.69 | 71.70 | 213,860 | -0.09(-0.13%) |
Nov 07, 2017 | 71.64 | 71.89 | 71.64 | 71.79 | 194,775 | +0.08(+0.11%) |
Nov 06, 2017 | 71.74 | 71.74 | 71.54 | 71.71 | 155,104 | +0.16(+0.22%) |
Nov 03, 2017 | 71.52 | 71.60 | 71.34 | 71.55 | 185,655 | +0.19(+0.27%) |
Nov 02, 2017 | 71.31 | 71.48 | 71.23 | 71.36 | 147,107 | +0.13(+0.18%) |