Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.09 | 71.36 | 67.45 | 67.78 | 236,241 | -1.84(-2.64%) |
Jan 30, 2018 | 68.49 | 70.00 | 67.41 | 69.62 | 207,375 | +0.38(+0.54%) |
Jan 29, 2018 | 69.90 | 70.28 | 68.68 | 69.24 | 223,201 | -0.42(-0.61%) |
Jan 26, 2018 | 69.53 | 69.90 | 69.01 | 69.67 | 147,222 | +0.52(+0.75%) |
Jan 25, 2018 | 69.24 | 69.34 | 67.88 | 69.15 | 135,712 | +0.05(+0.07%) |
Jan 24, 2018 | 69.62 | 70.29 | 68.72 | 69.10 | 114,932 | -0.33(-0.48%) |
Jan 23, 2018 | 69.85 | 69.85 | 68.77 | 69.43 | 64,140 | -0.66(-0.94%) |
Jan 22, 2018 | 70.66 | 70.70 | 69.48 | 70.09 | 99,306 | +0.00(+0.00%) |
Jan 19, 2018 | 69.90 | 71.22 | 69.81 | 70.09 | 229,305 | +0.38(+0.54%) |
Jan 18, 2018 | 70.14 | 70.66 | 69.57 | 69.71 | 233,159 | -0.28(-0.40%) |
Jan 17, 2018 | 68.91 | 70.70 | 68.34 | 70.00 | 355,534 | +1.79(+2.62%) |
Jan 16, 2018 | 69.67 | 70.23 | 68.11 | 68.21 | 322,700 | -0.57(-0.82%) |
Jan 12, 2018 | 68.77 | 68.77 | 68.77 | 0 | -0.24(-0.34%) | |
Jan 11, 2018 | 68.96 | 70.23 | 68.96 | 69.01 | 159,449 | +0.28(+0.41%) |
Jan 10, 2018 | 68.68 | 68.72 | 221,346 | -3.01(-4.20%) | ||
Jan 09, 2018 | 70.00 | 72.21 | 69.57 | 71.74 | 142,059 | +1.65(+2.35%) |
Jan 08, 2018 | 71.32 | 71.50 | 69.29 | 70.09 | 177,378 | -0.80(-1.13%) |
Jan 05, 2018 | 71.22 | 71.69 | 69.67 | 70.89 | 293,719 | -0.05(-0.07%) |
Jan 04, 2018 | 73.53 | 73.53 | 70.89 | 70.94 | 104,200 | -2.17(-2.96%) |
Jan 03, 2018 | 71.32 | 73.62 | 71.27 | 73.11 | 124,434 | +1.74(+2.44%) |
Jan 02, 2018 | 72.54 | 72.87 | 70.37 | 71.36 | 160,884 | -0.19(-0.26%) |
Dec 29, 2017 | 71.55 | 71.55 | 71.55 | 0 | -0.24(-0.33%) | |
Dec 28, 2017 | 71.93 | 72.07 | 71.08 | 71.79 | 121,200 | -0.05(-0.07%) |
Dec 27, 2017 | 70.89 | 71.93 | 70.70 | 71.83 | 117,830 | +1.18(+1.67%) |
Dec 26, 2017 | 70.09 | 70.75 | 69.10 | 70.66 | 86,977 | +0.47(+0.67%) |
Dec 22, 2017 | 70.61 | 71.13 | 69.85 | 70.18 | 71,037 | -0.42(-0.60%) |
Dec 21, 2017 | 70.47 | 70.84 | 69.95 | 70.61 | 103,575 | +0.57(+0.81%) |
Dec 20, 2017 | 69.38 | 70.94 | 69.08 | 70.04 | 128,364 | +1.22(+1.78%) |
Dec 19, 2017 | 70.70 | 70.75 | 67.69 | 68.82 | 213,003 | -1.93(-2.73%) |
Dec 18, 2017 | 69.10 | 70.94 | 69.10 | 70.75 | 185,117 | +2.12(+3.09%) |
Dec 15, 2017 | 67.17 | 69.43 | 67.17 | 68.63 | 401,422 | +1.65(+2.46%) |
Dec 14, 2017 | 65.14 | 68.32 | 65.00 | 66.98 | 270,095 | +2.07(+3.19%) |
Dec 13, 2017 | 65.62 | 65.85 | 64.34 | 64.91 | 239,951 | -0.85(-1.29%) |
Dec 12, 2017 | 66.93 | 67.49 | 65.66 | 65.76 | 170,477 | -1.22(-1.83%) |
Dec 11, 2017 | 68.16 | 68.16 | 66.70 | 66.98 | 310,043 | -0.85(-1.25%) |
Dec 08, 2017 | 69.05 | 69.48 | 67.55 | 67.83 | 217,198 | +0.00(+0.00%) |
Dec 07, 2017 | 69.85 | 70.18 | 68.16 | 339,275 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.67 | 71.36 | 69.38 | 69.95 | 144,872 | -0.09(-0.13%) |
Dec 05, 2017 | 70.84 | 72.59 | 69.81 | 70.04 | 244,585 | -2.07(-2.87%) |
Dec 04, 2017 | 73.25 | 73.25 | 71.69 | 72.12 | 252,088 | +0.00(+0.00%) |
Dec 01, 2017 | 72.35 | 73.43 | 70.99 | 72.12 | 246,776 | -0.47(-0.65%) |
Nov 30, 2017 | 73.53 | 73.67 | 71.83 | 72.59 | 217,322 | -0.33(-0.45%) |
Nov 29, 2017 | 72.45 | 73.52 | 72.35 | 72.92 | 205,251 | +0.52(+0.72%) |
Nov 28, 2017 | 69.95 | 72.92 | 69.55 | 72.40 | 240,397 | +2.78(+3.99%) |
Nov 27, 2017 | 69.05 | 69.67 | 68.72 | 69.62 | 210,919 | +0.47(+0.68%) |
Nov 24, 2017 | 69.76 | 70.09 | 68.72 | 69.15 | 79,708 | -0.24(-0.34%) |
Nov 22, 2017 | 68.72 | 70.70 | 68.35 | 69.38 | 212,368 | +1.04(+1.52%) |
Nov 21, 2017 | 66.42 | 68.39 | 66.37 | 68.35 | 189,500 | +2.03(+3.05%) |
Nov 20, 2017 | 65.05 | 66.39 | 64.81 | 66.32 | 139,367 | +1.32(+2.03%) |
Nov 17, 2017 | 64.53 | 66.13 | 64.53 | 65.00 | 132,261 | +0.19(+0.29%) |
Nov 16, 2017 | 63.78 | 65.76 | 63.78 | 64.81 | 199,471 | +1.08(+1.70%) |
Nov 15, 2017 | 63.35 | 64.30 | 62.51 | 63.73 | 270,735 | +0.33(+0.52%) |
Nov 14, 2017 | 59.30 | 63.45 | 59.04 | 63.40 | 428,882 | +4.52(+7.68%) |
Nov 13, 2017 | 58.88 | 59.82 | 58.27 | 58.88 | 274,181 | -0.33(-0.56%) |
Nov 10, 2017 | 56.95 | 60.48 | 56.90 | 59.21 | 241,519 | +1.98(+3.46%) |
Nov 09, 2017 | 56.67 | 57.66 | 56.50 | 57.23 | 339,602 | +0.28(+0.50%) |
Nov 08, 2017 | 57.70 | 57.70 | 56.37 | 56.95 | 291,208 | -1.13(-1.95%) |
Nov 07, 2017 | 61.05 | 61.05 | 57.56 | 58.08 | 232,851 | -2.97(-4.86%) |
Nov 06, 2017 | 61.09 | 61.89 | 60.01 | 61.05 | 237,439 | -0.05(-0.08%) |
Nov 03, 2017 | 62.27 | 64.67 | 59.87 | 61.09 | 340,440 | -2.17(-3.43%) |
Nov 02, 2017 | 65.29 | 65.33 | 63.12 | 63.26 | 227,188 | -2.07(-3.17%) |