Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.41 | 71.00 | 69.90 | 70.09 | 2,066,678 | +0.42(+0.60%) |
Jan 30, 2018 | 70.62 | 70.63 | 69.61 | 69.67 | 1,903,680 | -1.47(-2.07%) |
Jan 29, 2018 | 71.09 | 71.58 | 70.92 | 71.14 | 1,384,442 | -0.28(-0.39%) |
Jan 26, 2018 | 70.92 | 71.42 | 70.24 | 71.41 | 2,500,829 | +0.92(+1.30%) |
Jan 25, 2018 | 70.79 | 71.02 | 70.30 | 70.50 | 1,743,528 | +0.27(+0.38%) |
Jan 24, 2018 | 70.30 | 70.50 | 69.72 | 70.23 | 1,838,056 | +0.13(+0.19%) |
Jan 23, 2018 | 70.68 | 70.70 | 69.91 | 70.09 | 1,253,367 | -0.04(-0.05%) |
Jan 22, 2018 | 69.84 | 70.20 | 69.29 | 70.13 | 1,924,153 | +0.39(+0.56%) |
Jan 19, 2018 | 69.18 | 69.88 | 68.78 | 69.74 | 2,374,252 | +0.84(+1.22%) |
Jan 18, 2018 | 68.91 | 69.20 | 68.41 | 68.90 | 1,867,905 | +0.12(+0.18%) |
Jan 17, 2018 | 68.45 | 69.02 | 68.33 | 68.78 | 1,911,585 | +0.79(+1.17%) |
Jan 16, 2018 | 68.74 | 69.08 | 67.82 | 67.99 | 1,784,027 | -0.48(-0.70%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | +0.89(+1.31%) | |
Jan 11, 2018 | 67.69 | 67.94 | 67.10 | 67.58 | 1,583,252 | +0.01(+0.01%) |
Jan 10, 2018 | 68.20 | 68.20 | 66.92 | 67.57 | 3,098,315 | -0.94(-1.37%) |
Jan 09, 2018 | 67.46 | 69.04 | 66.97 | 68.50 | 2,793,542 | +1.64(+2.46%) |
Jan 08, 2018 | 66.55 | 67.13 | 66.38 | 66.86 | 1,690,934 | +0.14(+0.21%) |
Jan 05, 2018 | 65.60 | 66.91 | 65.60 | 66.72 | 1,710,423 | +1.05(+1.60%) |
Jan 04, 2018 | 66.37 | 66.64 | 65.65 | 65.67 | 2,338,033 | -0.50(-0.75%) |
Jan 03, 2018 | 64.54 | 66.32 | 64.52 | 66.16 | 1,779,978 | +1.64(+2.54%) |
Jan 02, 2018 | 64.35 | 64.60 | 64.27 | 64.52 | 1,097,837 | +0.60(+0.94%) |
Dec 29, 2017 | 63.92 | 63.92 | 63.92 | 0 | -0.32(-0.49%) | |
Dec 28, 2017 | 64.23 | 64.26 | 63.83 | 64.24 | 637,400 | +0.14(+0.22%) |
Dec 27, 2017 | 64.01 | 64.24 | 63.95 | 64.09 | 1,090,560 | +0.05(+0.07%) |
Dec 26, 2017 | 64.10 | 64.24 | 63.85 | 64.04 | 559,529 | -0.10(-0.15%) |
Dec 22, 2017 | 64.20 | 64.32 | 63.67 | 64.14 | 1,282,435 | -0.16(-0.25%) |
Dec 21, 2017 | 64.29 | 64.64 | 64.06 | 64.30 | 1,577,395 | +0.11(+0.18%) |
Dec 20, 2017 | 64.58 | 64.89 | 63.96 | 64.19 | 1,431,766 | -0.33(-0.52%) |
Dec 19, 2017 | 64.70 | 64.81 | 64.27 | 64.52 | 1,520,844 | +0.09(+0.13%) |
Dec 18, 2017 | 64.65 | 65.24 | 64.26 | 64.44 | 2,421,679 | +0.05(+0.07%) |
Dec 15, 2017 | 63.81 | 64.63 | 63.51 | 64.39 | 3,015,649 | +1.05(+1.65%) |
Dec 14, 2017 | 63.50 | 63.89 | 63.21 | 63.34 | 1,861,417 | -0.16(-0.25%) |
Dec 13, 2017 | 64.03 | 64.44 | 63.46 | 63.50 | 1,768,923 | -0.36(-0.57%) |
Dec 12, 2017 | 63.86 | 63.96 | 63.33 | 63.86 | 2,290,130 | +0.06(+0.09%) |
Dec 11, 2017 | 64.22 | 64.52 | 63.31 | 63.81 | 2,529,280 | -0.36(-0.56%) |
Dec 08, 2017 | 64.17 | 64.33 | 63.48 | 64.17 | 2,305,453 | +0.64(+1.00%) |
Dec 07, 2017 | 62.77 | 63.69 | 62.64 | 63.53 | 2,409,340 | +0.78(+1.24%) |
Dec 06, 2017 | 62.74 | 63.08 | 62.47 | 62.75 | 1,774,688 | +0.06(+0.09%) |
Dec 05, 2017 | 63.04 | 63.81 | 62.60 | 62.69 | 2,503,278 | -0.39(-0.62%) |
Dec 04, 2017 | 65.65 | 65.87 | 63.03 | 63.08 | 3,044,524 | -2.33(-3.57%) |
Dec 01, 2017 | 65.89 | 66.66 | 64.54 | 65.42 | 2,642,504 | -0.52(-0.79%) |
Nov 30, 2017 | 65.68 | 66.27 | 64.96 | 65.94 | 1,996,569 | +0.52(+0.80%) |
Nov 29, 2017 | 67.14 | 67.46 | 65.19 | 65.42 | 1,999,468 | -1.81(-2.69%) |
Nov 28, 2017 | 66.24 | 67.55 | 66.11 | 67.23 | 2,597,214 | +1.22(+1.85%) |
Nov 27, 2017 | 65.92 | 66.18 | 65.87 | 66.01 | 1,511,302 | -0.05(-0.07%) |
Nov 24, 2017 | 65.56 | 66.08 | 65.50 | 66.05 | 1,066,226 | +0.64(+0.98%) |
Nov 22, 2017 | 65.84 | 66.00 | 65.04 | 65.42 | 3,193,949 | -1.16(-1.75%) |
Nov 21, 2017 | 66.71 | 67.44 | 64.47 | 66.58 | 5,597,319 | -0.05(-0.07%) |
Nov 20, 2017 | 65.98 | 66.88 | 65.68 | 66.63 | 4,344,373 | +1.11(+1.70%) |
Nov 17, 2017 | 65.26 | 65.80 | 65.04 | 65.51 | 1,914,359 | +0.05(+0.07%) |
Nov 16, 2017 | 64.28 | 65.66 | 64.24 | 65.46 | 2,381,935 | +1.36(+2.12%) |
Nov 15, 2017 | 64.08 | 64.34 | 63.72 | 64.10 | 2,144,501 | -0.14(-0.22%) |
Nov 14, 2017 | 63.79 | 64.57 | 63.70 | 64.24 | 2,547,667 | +0.31(+0.49%) |
Nov 13, 2017 | 63.28 | 64.18 | 63.09 | 63.93 | 1,613,275 | +0.30(+0.48%) |
Nov 10, 2017 | 64.14 | 64.36 | 63.52 | 63.63 | 1,789,852 | -0.63(-0.98%) |
Nov 09, 2017 | 64.68 | 64.74 | 63.72 | 64.25 | 1,748,411 | -0.61(-0.94%) |
Nov 08, 2017 | 64.85 | 65.07 | 64.54 | 64.86 | 1,026,540 | -0.13(-0.21%) |
Nov 07, 2017 | 65.06 | 65.37 | 64.80 | 65.00 | 1,004,331 | +0.03(+0.04%) |
Nov 06, 2017 | 65.02 | 65.19 | 64.64 | 64.97 | 1,045,561 | -0.14(-0.22%) |
Nov 03, 2017 | 64.84 | 65.40 | 64.77 | 65.11 | 1,125,950 | +0.23(+0.35%) |
Nov 02, 2017 | 64.84 | 65.12 | 64.58 | 64.88 | 1,949,790 | +0.10(+0.16%) |