Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.12 | 70.47 | 69.20 | 69.63 | 1,089,387 | -0.19(-0.27%) |
Jan 30, 2018 | 70.09 | 70.19 | 69.80 | 69.82 | 595,202 | -0.75(-1.07%) |
Jan 29, 2018 | 70.13 | 70.91 | 70.00 | 70.57 | 439,860 | +0.11(+0.16%) |
Jan 26, 2018 | 70.56 | 70.68 | 69.64 | 70.46 | 424,234 | +0.29(+0.41%) |
Jan 25, 2018 | 70.46 | 70.64 | 69.54 | 70.17 | 759,090 | +0.31(+0.44%) |
Jan 24, 2018 | 69.87 | 71.07 | 69.35 | 69.86 | 640,363 | -0.52(-0.74%) |
Jan 23, 2018 | 70.43 | 70.56 | 69.94 | 70.39 | 501,504 | +0.55(+0.79%) |
Jan 22, 2018 | 69.84 | 70.17 | 69.34 | 69.84 | 418,508 | -0.19(-0.27%) |
Jan 19, 2018 | 68.90 | 70.08 | 68.83 | 70.02 | 489,746 | +1.32(+1.92%) |
Jan 18, 2018 | 69.00 | 68.01 | 68.70 | 617,091 | +0.29(+0.42%) | |
Jan 17, 2018 | 67.78 | 68.76 | 67.29 | 68.41 | 746,433 | +1.24(+1.84%) |
Jan 16, 2018 | 68.24 | 68.30 | 67.11 | 67.17 | 653,874 | -0.68(-1.00%) |
Jan 12, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.14(+0.21%) | |
Jan 11, 2018 | 66.57 | 67.73 | 66.57 | 67.71 | 724,596 | +0.36(+0.54%) |
Jan 10, 2018 | 67.86 | 67.07 | 67.35 | 775,694 | -0.48(-0.71%) | |
Jan 09, 2018 | 68.28 | 68.91 | 67.77 | 67.83 | 534,054 | -0.18(-0.26%) |
Jan 08, 2018 | 67.58 | 68.26 | 67.22 | 68.01 | 990,592 | +0.10(+0.15%) |
Jan 05, 2018 | 68.19 | 68.50 | 67.78 | 67.91 | 499,908 | -0.11(-0.16%) |
Jan 04, 2018 | 67.09 | 68.39 | 66.87 | 68.02 | 897,929 | +1.17(+1.75%) |
Jan 03, 2018 | 64.98 | 66.95 | 64.98 | 66.85 | 1,224,850 | +1.90(+2.92%) |
Jan 02, 2018 | 64.92 | 64.94 | 64.27 | 64.95 | 783,302 | +0.25(+0.39%) |
Dec 29, 2017 | 64.70 | 64.70 | 64.70 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 66.38 | 66.38 | 64.46 | 65.09 | 451,260 | +0.29(+0.45%) |
Dec 27, 2017 | 64.45 | 65.02 | 64.28 | 64.80 | 576,051 | +0.57(+0.88%) |
Dec 26, 2017 | 64.32 | 64.51 | 63.73 | 64.23 | 314,033 | -0.20(-0.30%) |
Dec 22, 2017 | 64.59 | 64.77 | 64.14 | 64.43 | 448,481 | +0.10(+0.16%) |
Dec 21, 2017 | 65.87 | 66.01 | 64.26 | 64.32 | 656,658 | -1.22(-1.86%) |
Dec 20, 2017 | 65.66 | 65.96 | 64.82 | 65.54 | 541,466 | +0.35(+0.54%) |
Dec 19, 2017 | 65.27 | 65.96 | 64.78 | 65.19 | 656,113 | -0.06(-0.09%) |
Dec 18, 2017 | 64.24 | 66.05 | 63.25 | 65.25 | 1,138,352 | +1.52(+2.38%) |
Dec 15, 2017 | 62.70 | 63.80 | 62.60 | 63.73 | 1,648,631 | +0.79(+1.26%) |
Dec 14, 2017 | 64.86 | 64.86 | 62.92 | 62.94 | 744,924 | -1.86(-2.87%) |
Dec 13, 2017 | 65.00 | 65.38 | 64.72 | 64.80 | 663,416 | -0.55(-0.84%) |
Dec 12, 2017 | 65.47 | 65.63 | 64.72 | 65.35 | 653,455 | -0.07(-0.11%) |
Dec 11, 2017 | 64.73 | 65.45 | 64.72 | 65.42 | 736,805 | +0.47(+0.73%) |
Dec 08, 2017 | 64.75 | 65.26 | 64.61 | 64.95 | 884,506 | +0.69(+1.07%) |
Dec 07, 2017 | 63.51 | 64.60 | 63.48 | 64.26 | 874,837 | +0.55(+0.86%) |
Dec 06, 2017 | 64.24 | 64.41 | 63.33 | 63.71 | 720,981 | -0.91(-1.41%) |
Dec 05, 2017 | 65.12 | 65.80 | 64.51 | 64.62 | 713,446 | -0.68(-1.04%) |
Dec 04, 2017 | 64.52 | 65.68 | 64.34 | 65.30 | 1,113,757 | +0.93(+1.45%) |
Dec 01, 2017 | 65.01 | 65.07 | 63.07 | 64.37 | 740,377 | -0.81(-1.24%) |
Nov 30, 2017 | 64.63 | 65.27 | 63.33 | 65.18 | 1,983,912 | +1.02(+1.60%) |
Nov 29, 2017 | 64.63 | 64.87 | 63.31 | 64.16 | 928,685 | -0.47(-0.73%) |
Nov 28, 2017 | 62.12 | 64.68 | 61.95 | 64.63 | 1,111,928 | +2.77(+4.47%) |
Nov 27, 2017 | 61.75 | 62.02 | 61.45 | 61.87 | 731,456 | +0.07(+0.12%) |
Nov 24, 2017 | 61.95 | 61.95 | 61.43 | 61.79 | 195,633 | +0.07(+0.11%) |
Nov 22, 2017 | 61.61 | 61.98 | 61.61 | 61.73 | 530,611 | +0.09(+0.15%) |
Nov 21, 2017 | 62.24 | 62.44 | 61.46 | 61.63 | 748,931 | -0.32(-0.51%) |
Nov 20, 2017 | 61.36 | 62.32 | 61.34 | 61.95 | 818,042 | +0.59(+0.97%) |
Nov 17, 2017 | 61.63 | 61.94 | 61.28 | 61.36 | 473,046 | -0.29(-0.47%) |
Nov 16, 2017 | 61.05 | 62.25 | 61.05 | 61.64 | 703,775 | +0.61(+1.00%) |
Nov 15, 2017 | 61.58 | 61.74 | 60.87 | 61.03 | 679,241 | -1.31(-2.10%) |
Nov 14, 2017 | 62.73 | 62.83 | 62.03 | 62.34 | 605,318 | -0.53(-0.84%) |
Nov 13, 2017 | 62.20 | 63.10 | 62.20 | 62.87 | 899,637 | +0.45(+0.71%) |
Nov 10, 2017 | 61.91 | 62.77 | 61.91 | 62.42 | 1,024,007 | +0.09(+0.15%) |
Nov 09, 2017 | 62.68 | 62.98 | 61.70 | 62.33 | 732,386 | -0.64(-1.02%) |
Nov 08, 2017 | 63.18 | 63.54 | 62.47 | 62.97 | 911,798 | -0.46(-0.73%) |
Nov 07, 2017 | 64.92 | 65.18 | 63.20 | 63.43 | 853,985 | -1.72(-2.64%) |
Nov 06, 2017 | 64.99 | 65.19 | 64.07 | 65.15 | 491,060 | +0.15(+0.23%) |
Nov 03, 2017 | 64.73 | 65.47 | 64.43 | 65.00 | 672,941 | +0.04(+0.06%) |
Nov 02, 2017 | 64.11 | 65.01 | 63.25 | 64.97 | 767,630 | +1.00(+1.57%) |