Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.12 | 69.49 | 68.99 | 69.40 | 13,477 | +0.18(+0.26%) |
Jan 30, 2018 | 68.94 | 69.31 | 68.94 | 69.22 | 32,932 | +0.82(+1.20%) |
Jan 29, 2018 | 68.31 | 68.49 | 67.94 | 68.40 | 25,480 | +0.18(+0.27%) |
Jan 26, 2018 | 68.31 | 68.31 | 68.12 | 68.21 | 5,933 | -0.18(-0.27%) |
Jan 25, 2018 | 67.94 | 68.67 | 67.94 | 68.40 | 21,835 | +0.27(+0.40%) |
Jan 24, 2018 | 68.03 | 68.21 | 67.67 | 68.12 | 10,504 | +0.00(+0.00%) |
Jan 23, 2018 | 68.31 | 68.47 | 68.08 | 68.12 | 16,000 | -0.18(-0.27%) |
Jan 22, 2018 | 68.49 | 68.94 | 68.31 | 68.31 | 15,737 | -0.27(-0.40%) |
Jan 19, 2018 | 69.40 | 69.40 | 68.49 | 68.58 | 25,792 | -0.82(-1.18%) |
Jan 18, 2018 | 69.03 | 69.49 | 69.03 | 69.40 | 18,082 | +0.18(+0.26%) |
Jan 17, 2018 | 69.12 | 69.31 | 69.03 | 69.22 | 14,389 | -0.09(-0.13%) |
Jan 16, 2018 | 68.76 | 69.46 | 68.21 | 69.31 | 41,697 | +0.09(+0.13%) |
Jan 12, 2018 | 69.22 | 69.22 | 69.22 | 0 | -0.36(-0.52%) | |
Jan 11, 2018 | 70.31 | 70.31 | 69.58 | 69.58 | 74,371 | -0.82(-1.16%) |
Jan 10, 2018 | 70.13 | 70.75 | 70.13 | 70.40 | 44,210 | +0.50(+0.72%) |
Jan 09, 2018 | 69.94 | 69.94 | 69.67 | 69.90 | 38,918 | -0.05(-0.07%) |
Jan 08, 2018 | 70.22 | 70.40 | 69.85 | 69.94 | 22,951 | -0.27(-0.39%) |
Jan 05, 2018 | 70.13 | 70.49 | 70.10 | 70.22 | 47,722 | -0.09(-0.13%) |
Jan 04, 2018 | 70.49 | 70.58 | 70.31 | 70.31 | 30,137 | -0.46(-0.64%) |
Jan 03, 2018 | 70.49 | 70.76 | 70.49 | 70.76 | 9,685 | +0.18(+0.26%) |
Jan 02, 2018 | 71.04 | 71.86 | 70.58 | 70.58 | 24,526 | -0.82(-1.15%) |
Dec 29, 2017 | 71.40 | 71.40 | 71.40 | 0 | +0.18(+0.26%) | |
Dec 28, 2017 | 71.22 | 71.67 | 71.13 | 71.22 | 42,073 | -0.18(-0.26%) |
Dec 27, 2017 | 71.31 | 71.40 | 70.95 | 71.40 | 35,434 | +0.09(+0.13%) |
Dec 26, 2017 | 71.49 | 71.67 | 71.22 | 71.31 | 29,145 | -0.09(-0.13%) |
Dec 22, 2017 | 71.58 | 71.67 | 71.22 | 71.40 | 23,241 | +0.00(+0.00%) |
Dec 21, 2017 | 71.77 | 71.77 | 71.31 | 71.40 | 17,015 | -0.36(-0.51%) |
Dec 20, 2017 | 71.58 | 71.86 | 71.49 | 71.77 | 15,340 | +0.09(+0.13%) |
Dec 19, 2017 | 71.31 | 71.77 | 70.95 | 71.67 | 14,621 | +0.46(+0.64%) |
Dec 18, 2017 | 71.77 | 72.13 | 71.13 | 71.22 | 59,423 | -0.91(-1.26%) |
Dec 15, 2017 | 72.59 | 72.59 | 71.86 | 72.13 | 42,115 | -0.64(-0.88%) |
Dec 14, 2017 | 72.04 | 73.04 | 72.04 | 72.77 | 37,231 | +0.73(+1.01%) |
Dec 13, 2017 | 72.31 | 72.78 | 71.95 | 72.04 | 42,160 | -0.50(-0.69%) |
Dec 12, 2017 | 72.86 | 72.86 | 72.22 | 72.54 | 23,328 | -0.50(-0.69%) |
Dec 11, 2017 | 72.59 | 73.04 | 72.59 | 73.04 | 5,417 | +0.36(+0.50%) |
Dec 08, 2017 | 72.77 | 73.22 | 72.59 | 72.68 | 15,392 | -0.36(-0.50%) |
Dec 07, 2017 | 73.22 | 73.22 | 72.86 | 73.04 | 25,176 | -0.18(-0.25%) |
Dec 06, 2017 | 72.86 | 73.40 | 72.80 | 73.22 | 9,079 | +0.36(+0.50%) |
Dec 05, 2017 | 72.13 | 72.86 | 72.13 | 72.86 | 24,114 | +0.64(+0.88%) |
Dec 04, 2017 | 72.68 | 72.86 | 71.77 | 72.22 | 28,995 | -0.89(-1.21%) |
Dec 01, 2017 | 72.77 | 73.77 | 72.77 | 73.11 | 93,985 | +0.25(+0.34%) |
Nov 30, 2017 | 73.13 | 73.41 | 72.40 | 72.86 | 34,971 | -0.55(-0.74%) |
Nov 29, 2017 | 74.13 | 74.28 | 73.13 | 73.41 | 22,141 | -0.82(-1.10%) |
Nov 28, 2017 | 74.77 | 74.77 | 74.13 | 74.22 | 31,753 | -0.73(-0.97%) |
Nov 27, 2017 | 74.86 | 75.23 | 74.68 | 74.95 | 19,329 | +0.05(+0.06%) |
Nov 24, 2017 | 75.04 | 75.09 | 74.78 | 74.91 | 1,605 | +0.05(+0.06%) |
Nov 22, 2017 | 75.14 | 75.14 | 74.59 | 74.86 | 28,395 | -0.36(-0.48%) |
Nov 21, 2017 | 75.14 | 75.32 | 74.86 | 75.23 | 23,729 | +0.46(+0.61%) |
Nov 20, 2017 | 74.95 | 75.04 | 74.68 | 74.77 | 15,515 | -0.27(-0.36%) |
Nov 17, 2017 | 75.32 | 75.40 | 74.86 | 75.04 | 38,433 | -0.36(-0.48%) |
Nov 16, 2017 | 76.32 | 76.32 | 75.23 | 75.41 | 85,027 | -1.27(-1.66%) |
Nov 15, 2017 | 76.68 | 77.23 | 76.38 | 76.68 | 30,441 | +0.27(+0.36%) |
Nov 14, 2017 | 76.78 | 76.88 | 76.41 | 76.41 | 11,773 | -0.18(-0.24%) |
Nov 13, 2017 | 76.68 | 77.05 | 76.41 | 76.59 | 31,895 | +0.09(+0.12%) |
Nov 10, 2017 | 77.14 | 77.14 | 76.23 | 76.50 | 7,913 | -0.36(-0.47%) |
Nov 09, 2017 | 77.69 | 77.87 | 76.69 | 76.87 | 14,190 | -0.09(-0.12%) |
Nov 08, 2017 | 77.87 | 77.87 | 76.78 | 76.96 | 16,241 | -0.64(-0.82%) |
Nov 07, 2017 | 77.41 | 77.87 | 76.96 | 77.59 | 35,994 | +0.09(+0.12%) |
Nov 06, 2017 | 77.69 | 77.69 | 77.23 | 77.50 | 15,401 | -0.18(-0.23%) |
Nov 03, 2017 | 77.41 | 77.78 | 77.41 | 77.69 | 10,108 | +0.36(+0.47%) |
Nov 02, 2017 | 76.87 | 77.59 | 76.87 | 77.32 | 11,294 | +0.73(+0.95%) |