Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 73.24 | 73.34 | 72.39 | 72.80 | 4,576,907 | +0.54(+0.75%) |
Jan 30, 2018 | 72.60 | 72.60 | 72.09 | 72.26 | 2,045,046 | -1.01(-1.38%) |
Jan 29, 2018 | 73.57 | 73.63 | 73.22 | 73.27 | 3,023,856 | -1.06(-1.43%) |
Jan 26, 2018 | 73.87 | 74.35 | 73.77 | 74.33 | 2,015,544 | +1.11(+1.52%) |
Jan 25, 2018 | 73.41 | 73.73 | 72.98 | 73.22 | 990,714 | -0.19(-0.25%) |
Jan 24, 2018 | 73.49 | 73.81 | 73.02 | 73.41 | 949,916 | +0.19(+0.26%) |
Jan 23, 2018 | 72.98 | 73.25 | 72.82 | 73.22 | 1,259,174 | +0.48(+0.66%) |
Jan 22, 2018 | 72.28 | 72.74 | 72.17 | 72.74 | 1,170,681 | +0.35(+0.48%) |
Jan 19, 2018 | 72.23 | 72.39 | 71.95 | 72.39 | 555,063 | +0.73(+1.02%) |
Jan 18, 2018 | 71.57 | 71.75 | 71.46 | 71.66 | 3,461,873 | -0.21(-0.30%) |
Jan 17, 2018 | 71.57 | 71.96 | 71.37 | 71.87 | 1,312,212 | +0.85(+1.20%) |
Jan 16, 2018 | 71.57 | 71.81 | 70.90 | 71.02 | 859,375 | -0.33(-0.46%) |
Jan 12, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.67(+0.94%) | |
Jan 11, 2018 | 70.26 | 70.69 | 70.25 | 70.68 | 695,337 | +0.43(+0.61%) |
Jan 10, 2018 | 70.39 | 70.25 | 914,096 | -0.44(-0.62%) | ||
Jan 09, 2018 | 70.71 | 70.76 | 70.41 | 70.69 | 763,090 | -0.07(-0.10%) |
Jan 08, 2018 | 70.48 | 70.88 | 70.48 | 70.76 | 637,732 | +0.07(+0.10%) |
Jan 05, 2018 | 70.32 | 70.71 | 70.25 | 70.69 | 770,849 | +0.64(+0.92%) |
Jan 04, 2018 | 70.00 | 70.16 | 69.92 | 70.05 | 1,042,574 | +0.12(+0.17%) |
Jan 03, 2018 | 69.62 | 69.95 | 69.59 | 69.93 | 715,681 | +0.61(+0.87%) |
Jan 02, 2018 | 68.89 | 69.33 | 68.87 | 69.33 | 1,267,727 | +1.42(+2.10%) |
Dec 29, 2017 | 67.90 | 67.90 | 67.90 | 0 | +0.25(+0.37%) | |
Dec 28, 2017 | 67.79 | 67.85 | 67.52 | 67.65 | 639,763 | +0.56(+0.84%) |
Dec 27, 2017 | 67.11 | 67.23 | 66.97 | 67.09 | 583,782 | +0.10(+0.15%) |
Dec 26, 2017 | 67.07 | 67.07 | 66.77 | 67.00 | 261,827 | -0.28(-0.41%) |
Dec 22, 2017 | 66.99 | 67.27 | 66.92 | 67.27 | 756,452 | +0.50(+0.75%) |
Dec 21, 2017 | 66.53 | 66.94 | 66.52 | 66.77 | 2,612,653 | +0.36(+0.55%) |
Dec 20, 2017 | 66.59 | 66.60 | 66.36 | 66.41 | 991,880 | +0.07(+0.11%) |
Dec 19, 2017 | 66.60 | 66.60 | 66.18 | 66.34 | 3,507,367 | -0.11(-0.17%) |
Dec 18, 2017 | 66.37 | 66.59 | 66.35 | 66.45 | 2,158,082 | +0.36(+0.54%) |
Dec 15, 2017 | 66.06 | 66.20 | 65.86 | 66.09 | 2,486,691 | -0.02(-0.03%) |
Dec 14, 2017 | 66.48 | 66.59 | 66.11 | 66.11 | 1,609,753 | -0.60(-0.91%) |
Dec 13, 2017 | 66.32 | 66.84 | 66.32 | 66.71 | 2,134,564 | +0.90(+1.37%) |
Dec 12, 2017 | 65.86 | 65.92 | 65.70 | 65.81 | 1,218,886 | -0.53(-0.81%) |
Dec 11, 2017 | 66.28 | 66.44 | 66.22 | 66.34 | 1,035,025 | +0.39(+0.58%) |
Dec 08, 2017 | 65.93 | 66.01 | 65.70 | 65.96 | 1,293,187 | +0.80(+1.22%) |
Dec 07, 2017 | 64.63 | 65.22 | 64.63 | 65.16 | 3,146,412 | +0.48(+0.74%) |
Dec 06, 2017 | 64.63 | 64.83 | 64.63 | 64.68 | 2,350,839 | -1.02(-1.55%) |
Dec 05, 2017 | 65.64 | 66.03 | 65.59 | 65.70 | 981,816 | +0.02(+0.03%) |
Dec 04, 2017 | 66.39 | 66.51 | 65.64 | 65.68 | 1,655,857 | -0.11(-0.17%) |
Dec 01, 2017 | 65.95 | 66.13 | 65.75 | 65.79 | 1,760,610 | -0.44(-0.66%) |
Nov 30, 2017 | 66.36 | 66.72 | 66.17 | 66.23 | 2,069,111 | -0.61(-0.92%) |
Nov 29, 2017 | 67.54 | 67.54 | 66.61 | 66.84 | 1,700,620 | -1.04(-1.54%) |
Nov 28, 2017 | 67.80 | 67.96 | 67.56 | 67.89 | 1,190,394 | +0.47(+0.70%) |
Nov 27, 2017 | 67.96 | 67.96 | 67.39 | 67.41 | 1,310,499 | -1.14(-1.66%) |
Nov 24, 2017 | 68.41 | 68.64 | 68.41 | 68.55 | 388,694 | -0.07(-0.10%) |
Nov 22, 2017 | 68.58 | 68.69 | 68.40 | 68.62 | 1,504,239 | +0.07(+0.10%) |
Nov 21, 2017 | 68.39 | 68.69 | 68.31 | 68.55 | 1,576,988 | +1.02(+1.52%) |
Nov 20, 2017 | 67.21 | 67.58 | 67.21 | 67.53 | 787,320 | +0.36(+0.53%) |
Nov 17, 2017 | 67.14 | 67.36 | 67.13 | 67.17 | 892,466 | -0.02(-0.03%) |
Nov 16, 2017 | 66.59 | 67.29 | 66.59 | 67.18 | 1,631,488 | +1.30(+1.97%) |
Nov 15, 2017 | 65.87 | 66.06 | 65.64 | 65.89 | 1,012,455 | -0.38(-0.57%) |
Nov 14, 2017 | 66.46 | 66.49 | 66.18 | 66.27 | 551,973 | -0.39(-0.58%) |
Nov 13, 2017 | 66.41 | 66.75 | 66.38 | 66.65 | 435,873 | +0.03(+0.04%) |
Nov 10, 2017 | 66.65 | 66.69 | 66.44 | 66.62 | 707,635 | -0.03(-0.04%) |
Nov 09, 2017 | 66.59 | 66.73 | 66.19 | 66.65 | 1,440,613 | -0.40(-0.60%) |
Nov 08, 2017 | 66.88 | 67.07 | 66.81 | 67.05 | 777,796 | +0.34(+0.51%) |
Nov 07, 2017 | 66.98 | 67.06 | 66.63 | 66.71 | 1,858,225 | -0.31(-0.46%) |
Nov 06, 2017 | 66.47 | 67.02 | 66.46 | 67.02 | 1,500,179 | +0.55(+0.83%) |
Nov 03, 2017 | 66.76 | 66.76 | 66.20 | 66.47 | 789,616 | -0.21(-0.32%) |
Nov 02, 2017 | 66.55 | 66.69 | 66.34 | 66.68 | 1,472,293 | +0.16(+0.24%) |