Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.47 | 69.48 | 69.41 | 69.45 | 3,272,582 | -0.01(-0.01%) |
Jan 30, 2018 | 69.50 | 69.50 | 69.46 | 69.46 | 1,601,867 | -0.03(-0.04%) |
Jan 29, 2018 | 69.47 | 69.49 | 69.44 | 69.48 | 1,921,535 | -0.03(-0.04%) |
Jan 26, 2018 | 69.51 | 69.55 | 69.49 | 69.51 | 1,410,738 | -0.05(-0.08%) |
Jan 25, 2018 | 69.53 | 69.58 | 69.51 | 69.56 | 1,989,375 | -0.01(-0.01%) |
Jan 24, 2018 | 69.55 | 69.59 | 69.53 | 69.57 | 1,658,123 | -0.02(-0.03%) |
Jan 23, 2018 | 69.54 | 69.59 | 69.53 | 69.59 | 1,731,572 | +0.08(+0.11%) |
Jan 22, 2018 | 69.53 | 69.54 | 69.50 | 69.51 | 2,836,447 | -0.01(-0.01%) |
Jan 19, 2018 | 69.56 | 69.56 | 69.51 | 69.52 | 1,683,125 | -0.04(-0.05%) |
Jan 18, 2018 | 69.56 | 69.59 | 69.54 | 69.55 | 1,919,734 | -0.04(-0.05%) |
Jan 17, 2018 | 69.61 | 69.62 | 69.57 | 69.59 | 1,800,019 | -0.07(-0.10%) |
Jan 16, 2018 | 69.66 | 69.67 | 69.61 | 69.66 | 5,120,503 | -0.02(-0.03%) |
Jan 12, 2018 | 69.68 | 69.68 | 69.68 | 0 | -0.03(-0.04%) | |
Jan 11, 2018 | 69.69 | 69.70 | 69.66 | 69.70 | 3,723,806 | +0.03(+0.04%) |
Jan 10, 2018 | 69.68 | 69.68 | 3,652,348 | +0.02(+0.03%) | ||
Jan 09, 2018 | 69.69 | 69.71 | 69.66 | 69.66 | 1,324,174 | -0.04(-0.05%) |
Jan 08, 2018 | 69.69 | 69.71 | 69.69 | 69.69 | 1,720,264 | -0.01(-0.01%) |
Jan 05, 2018 | 69.69 | 69.71 | 69.67 | 69.70 | 2,114,989 | +0.01(+0.01%) |
Jan 04, 2018 | 69.69 | 69.74 | 69.68 | 69.69 | 1,970,155 | -0.05(-0.08%) |
Jan 03, 2018 | 69.75 | 69.78 | 69.73 | 69.75 | 1,769,709 | +0.01(+0.01%) |
Jan 02, 2018 | 69.77 | 69.78 | 69.70 | 69.74 | 1,477,900 | -0.04(-0.06%) |
Dec 29, 2017 | 69.78 | 69.78 | 69.78 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 69.74 | 69.78 | 69.73 | 69.76 | 2,002,270 | -0.02(-0.03%) |
Dec 27, 2017 | 69.69 | 69.78 | 69.69 | 69.77 | 3,252,804 | +0.08(+0.11%) |
Dec 26, 2017 | 69.67 | 69.71 | 69.67 | 69.69 | 2,686,020 | -0.01(-0.02%) |
Dec 22, 2017 | 69.72 | 69.72 | 69.68 | 69.71 | 1,974,949 | +0.02(+0.03%) |
Dec 21, 2017 | 69.71 | 69.73 | 69.68 | 69.69 | 3,134,043 | -0.02(-0.03%) |
Dec 20, 2017 | 69.71 | 69.74 | 69.69 | 69.71 | 2,397,483 | -0.04(-0.05%) |
Dec 19, 2017 | 69.74 | 69.76 | 69.72 | 69.74 | 2,040,258 | -0.04(-0.06%) |
Dec 18, 2017 | 69.79 | 69.82 | 69.78 | 69.79 | 1,423,577 | -0.02(-0.03%) |
Dec 15, 2017 | 69.78 | 69.80 | 69.77 | 69.80 | 2,310,766 | -0.03(-0.04%) |
Dec 14, 2017 | 69.83 | 69.85 | 69.79 | 69.83 | 1,944,143 | -0.04(-0.06%) |
Dec 13, 2017 | 69.79 | 69.93 | 69.77 | 69.87 | 2,819,099 | +0.10(+0.14%) |
Dec 12, 2017 | 69.77 | 69.79 | 69.74 | 69.78 | 1,960,577 | -0.01(-0.01%) |
Dec 11, 2017 | 69.82 | 69.83 | 69.77 | 69.79 | 1,763,799 | -0.04(-0.06%) |
Dec 08, 2017 | 69.83 | 69.85 | 69.80 | 69.83 | 1,079,205 | +0.01(+0.01%) |
Dec 07, 2017 | 69.84 | 69.85 | 69.81 | 69.82 | 1,341,855 | +0.02(+0.03%) |
Dec 06, 2017 | 69.81 | 69.85 | 69.80 | 69.80 | 1,235,002 | +0.02(+0.03%) |
Dec 05, 2017 | 69.79 | 69.79 | 69.74 | 69.79 | 1,325,858 | -0.01(-0.01%) |
Dec 04, 2017 | 69.79 | 69.79 | 69.76 | 69.79 | 1,176,435 | -0.02(-0.03%) |
Dec 01, 2017 | 69.81 | 69.91 | 69.77 | 69.81 | 1,715,390 | +0.00(+0.00%) |
Nov 30, 2017 | 69.86 | 69.86 | 69.79 | 69.81 | 1,980,406 | -0.06(-0.09%) |
Nov 29, 2017 | 69.86 | 69.88 | 69.83 | 69.87 | 1,474,846 | -0.03(-0.04%) |
Nov 28, 2017 | 69.92 | 69.93 | 69.89 | 69.90 | 1,507,445 | -0.01(-0.01%) |
Nov 27, 2017 | 69.88 | 69.92 | 69.85 | 69.91 | 944,965 | +0.02(+0.03%) |
Nov 24, 2017 | 69.87 | 69.90 | 69.87 | 69.89 | 484,526 | -0.01(-0.01%) |
Nov 22, 2017 | 69.86 | 69.92 | 69.84 | 69.90 | 1,140,529 | +0.08(+0.11%) |
Nov 21, 2017 | 69.84 | 69.85 | 69.79 | 69.82 | 1,096,553 | -0.02(-0.03%) |
Nov 20, 2017 | 69.86 | 69.86 | 69.83 | 69.84 | 1,023,603 | -0.04(-0.05%) |
Nov 17, 2017 | 69.88 | 69.89 | 69.85 | 69.87 | 1,108,878 | +0.00(+0.00%) |
Nov 16, 2017 | 69.86 | 69.90 | 69.86 | 69.87 | 1,911,980 | -0.04(-0.05%) |
Nov 15, 2017 | 69.88 | 69.91 | 69.86 | 69.91 | 1,790,520 | +0.03(+0.04%) |
Nov 14, 2017 | 69.85 | 69.89 | 69.85 | 69.88 | 2,004,855 | +0.03(+0.04%) |
Nov 13, 2017 | 69.88 | 69.89 | 69.85 | 69.86 | 872,596 | -0.04(-0.05%) |
Nov 10, 2017 | 69.91 | 69.92 | 69.87 | 69.89 | 884,139 | -0.04(-0.06%) |
Nov 09, 2017 | 69.93 | 69.97 | 69.93 | 69.93 | 1,704,932 | +0.02(+0.03%) |
Nov 08, 2017 | 69.97 | 69.99 | 69.91 | 69.92 | 2,305,602 | -0.04(-0.06%) |
Nov 07, 2017 | 69.99 | 70.01 | 69.96 | 69.96 | 3,034,565 | -0.01(-0.01%) |
Nov 06, 2017 | 69.98 | 70.00 | 69.96 | 69.97 | 1,226,841 | +0.01(+0.01%) |
Nov 03, 2017 | 69.98 | 70.00 | 69.94 | 69.96 | 1,984,301 | -0.02(-0.03%) |
Nov 02, 2017 | 69.98 | 70.01 | 69.96 | 69.98 | 1,096,307 | +0.00(+0.00%) |