Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.94 | 69.10 | 68.55 | 68.56 | 742,061 | -0.14(-0.21%) |
Jan 30, 2018 | 68.93 | 69.18 | 68.82 | 68.71 | 498,452 | -0.53(-0.77%) |
Jan 29, 2018 | 69.69 | 69.74 | 69.23 | 69.24 | 566,645 | -0.66(-0.94%) |
Jan 26, 2018 | 69.45 | 69.92 | 69.16 | 69.90 | 645,058 | +0.72(+1.03%) |
Jan 25, 2018 | 69.12 | 69.76 | 68.84 | 69.18 | 745,585 | +0.13(+0.19%) |
Jan 24, 2018 | 68.99 | 69.26 | 68.69 | 69.05 | 742,079 | +0.10(+0.14%) |
Jan 23, 2018 | 69.07 | 69.07 | 67.95 | 68.95 | 831,757 | -0.29(-0.41%) |
Jan 22, 2018 | 68.82 | 69.28 | 68.47 | 69.24 | 1,007,455 | +0.51(+0.74%) |
Jan 19, 2018 | 68.45 | 69.00 | 68.16 | 68.73 | 941,191 | +0.58(+0.85%) |
Jan 18, 2018 | 68.51 | 68.78 | 67.92 | 68.15 | 757,964 | -0.40(-0.58%) |
Jan 17, 2018 | 68.70 | 68.85 | 68.12 | 68.55 | 604,104 | +0.23(+0.34%) |
Jan 16, 2018 | 67.84 | 69.02 | 67.84 | 68.32 | 841,632 | +0.63(+0.93%) |
Jan 12, 2018 | 67.69 | 67.69 | 67.69 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.50 | 67.71 | 66.50 | 67.69 | 1,093,831 | +0.87(+1.30%) |
Jan 10, 2018 | 67.03 | 66.19 | 66.82 | 749,674 | -0.21(-0.31%) | |
Jan 09, 2018 | 66.99 | 67.49 | 66.97 | 67.03 | 998,372 | -0.03(-0.04%) |
Jan 08, 2018 | 66.65 | 67.16 | 66.17 | 67.06 | 601,115 | +0.52(+0.77%) |
Jan 05, 2018 | 67.23 | 67.24 | 66.15 | 66.55 | 824,061 | -0.51(-0.75%) |
Jan 04, 2018 | 66.25 | 67.36 | 66.25 | 67.05 | 585,089 | +0.92(+1.39%) |
Jan 03, 2018 | 67.04 | 67.38 | 65.94 | 66.14 | 1,559,537 | -0.71(-1.06%) |
Jan 02, 2018 | 67.49 | 68.38 | 66.80 | 66.84 | 921,502 | -0.88(-1.30%) |
Dec 29, 2017 | 67.72 | 67.72 | 67.72 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 67.79 | 67.86 | 66.82 | 67.64 | 985,685 | -0.16(-0.24%) |
Dec 27, 2017 | 68.18 | 68.24 | 67.48 | 67.80 | 744,376 | -0.05(-0.07%) |
Dec 26, 2017 | 67.92 | 68.09 | 67.72 | 67.85 | 517,178 | -0.26(-0.38%) |
Dec 22, 2017 | 67.56 | 68.27 | 67.46 | 68.10 | 595,048 | +0.36(+0.54%) |
Dec 21, 2017 | 67.70 | 67.92 | 67.38 | 67.74 | 941,641 | +0.40(+0.60%) |
Dec 20, 2017 | 67.43 | 67.78 | 67.06 | 67.34 | 754,380 | +0.21(+0.31%) |
Dec 19, 2017 | 67.76 | 67.86 | 66.63 | 67.13 | 784,492 | -0.63(-0.93%) |
Dec 18, 2017 | 66.80 | 68.06 | 66.80 | 67.76 | 1,290,438 | +0.55(+0.82%) |
Dec 15, 2017 | 66.37 | 67.90 | 66.37 | 67.21 | 1,084,666 | +0.83(+1.25%) |
Dec 14, 2017 | 66.92 | 67.16 | 66.19 | 66.38 | 724,822 | -0.49(-0.73%) |
Dec 13, 2017 | 66.25 | 67.13 | 66.08 | 66.86 | 1,159,054 | +0.93(+1.40%) |
Dec 12, 2017 | 65.92 | 66.39 | 65.74 | 65.94 | 689,791 | +0.23(+0.35%) |
Dec 11, 2017 | 65.65 | 66.02 | 65.54 | 65.71 | 664,248 | +0.16(+0.25%) |
Dec 08, 2017 | 65.50 | 65.72 | 65.40 | 65.55 | 786,794 | +0.23(+0.35%) |
Dec 07, 2017 | 65.23 | 65.58 | 65.03 | 65.32 | 844,274 | +0.09(+0.13%) |
Dec 06, 2017 | 65.04 | 65.71 | 65.04 | 65.23 | 830,156 | +0.05(+0.07%) |
Dec 05, 2017 | 66.40 | 66.40 | 65.13 | 65.18 | 723,973 | -0.81(-1.23%) |
Dec 04, 2017 | 66.02 | 66.27 | 65.62 | 65.99 | 909,245 | +0.21(+0.32%) |
Dec 01, 2017 | 65.97 | 66.36 | 65.13 | 65.78 | 915,480 | +0.08(+0.12%) |
Nov 30, 2017 | 65.97 | 66.35 | 65.66 | 65.71 | 1,409,676 | -0.26(-0.39%) |
Nov 29, 2017 | 66.16 | 66.56 | 65.82 | 65.97 | 832,127 | -0.19(-0.29%) |
Nov 28, 2017 | 66.07 | 66.39 | 65.79 | 66.16 | 599,072 | +0.52(+0.80%) |
Nov 27, 2017 | 65.77 | 65.98 | 65.31 | 65.63 | 1,053,057 | -0.13(-0.20%) |
Nov 24, 2017 | 65.32 | 65.78 | 65.09 | 65.76 | 316,318 | +0.33(+0.51%) |
Nov 22, 2017 | 65.79 | 66.06 | 65.41 | 65.43 | 636,465 | -0.36(-0.55%) |
Nov 21, 2017 | 66.00 | 66.20 | 65.60 | 65.79 | 1,251,828 | -0.30(-0.45%) |
Nov 20, 2017 | 66.45 | 66.80 | 66.00 | 66.09 | 829,949 | -0.21(-0.32%) |
Nov 17, 2017 | 66.96 | 67.03 | 66.20 | 66.30 | 948,342 | -1.02(-1.52%) |
Nov 16, 2017 | 67.15 | 67.50 | 67.05 | 67.32 | 874,585 | +0.41(+0.61%) |
Nov 15, 2017 | 67.36 | 67.57 | 66.86 | 66.91 | 775,864 | -0.57(-0.85%) |
Nov 14, 2017 | 66.69 | 67.54 | 66.68 | 67.48 | 1,293,524 | +0.52(+0.77%) |
Nov 13, 2017 | 66.18 | 66.99 | 66.00 | 66.97 | 1,056,546 | +0.82(+1.24%) |
Nov 10, 2017 | 65.82 | 66.28 | 65.69 | 66.15 | 759,453 | +0.24(+0.36%) |
Nov 09, 2017 | 65.61 | 65.97 | 65.35 | 65.91 | 613,540 | +0.07(+0.10%) |
Nov 08, 2017 | 66.25 | 66.26 | 65.34 | 65.84 | 725,725 | -0.16(-0.25%) |
Nov 07, 2017 | 65.45 | 66.09 | 65.23 | 66.00 | 895,168 | +0.38(+0.58%) |
Nov 06, 2017 | 66.18 | 66.40 | 65.43 | 65.62 | 695,789 | -0.70(-1.06%) |
Nov 03, 2017 | 66.44 | 66.60 | 66.11 | 66.33 | 979,341 | -0.12(-0.19%) |
Nov 02, 2017 | 66.74 | 66.98 | 66.25 | 66.45 | 689,868 | -0.11(-0.17%) |