Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.14 | 72.55 | 71.04 | 71.37 | 2,280,179 | -0.45(-0.63%) |
Jan 30, 2018 | 71.77 | 72.20 | 71.66 | 71.82 | 2,077,706 | -0.54(-0.75%) |
Jan 29, 2018 | 72.33 | 72.55 | 71.83 | 72.36 | 1,387,316 | -0.06(-0.08%) |
Jan 26, 2018 | 71.83 | 72.42 | 71.20 | 72.42 | 1,104,560 | +0.88(+1.23%) |
Jan 25, 2018 | 71.37 | 71.72 | 71.03 | 71.54 | 1,347,600 | +0.59(+0.83%) |
Jan 24, 2018 | 70.63 | 71.18 | 70.20 | 70.95 | 1,345,194 | +0.41(+0.58%) |
Jan 23, 2018 | 71.42 | 71.42 | 69.79 | 70.54 | 1,643,654 | -0.95(-1.33%) |
Jan 22, 2018 | 70.95 | 71.57 | 70.62 | 71.49 | 1,767,521 | +0.91(+1.29%) |
Jan 19, 2018 | 70.93 | 70.93 | 69.88 | 70.58 | 1,202,842 | +0.04(+0.06%) |
Jan 18, 2018 | 71.64 | 71.64 | 70.23 | 70.54 | 1,159,503 | +0.70(+1.00%) |
Jan 17, 2018 | 71.36 | 71.56 | 69.74 | 69.84 | 1,659,252 | -1.49(-2.09%) |
Jan 16, 2018 | 72.71 | 72.88 | 71.02 | 71.33 | 1,520,516 | -1.00(-1.38%) |
Jan 12, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.43 | 72.11 | 70.43 | 71.91 | 1,936,286 | +1.61(+2.29%) |
Jan 10, 2018 | 70.34 | 70.30 | 2,131,867 | +0.50(+0.72%) | ||
Jan 09, 2018 | 69.84 | 69.97 | 69.03 | 69.80 | 2,361,903 | -0.25(-0.36%) |
Jan 08, 2018 | 71.90 | 72.19 | 69.41 | 70.05 | 3,627,348 | -0.99(-1.39%) |
Jan 05, 2018 | 68.50 | 71.17 | 68.50 | 71.04 | 3,797,033 | +2.79(+4.09%) |
Jan 04, 2018 | 67.25 | 68.95 | 67.25 | 68.25 | 4,086,190 | +1.31(+1.96%) |
Jan 03, 2018 | 65.00 | 67.00 | 64.80 | 66.94 | 4,195,854 | +2.18(+3.37%) |
Jan 02, 2018 | 64.26 | 64.81 | 64.10 | 64.76 | 2,713,455 | +0.63(+0.98%) |
Dec 29, 2017 | 64.13 | 64.13 | 64.13 | 0 | -0.68(-1.05%) | |
Dec 28, 2017 | 65.03 | 65.07 | 64.38 | 64.81 | 1,339,096 | -0.10(-0.15%) |
Dec 27, 2017 | 65.62 | 65.66 | 64.83 | 64.91 | 1,501,418 | -0.64(-0.98%) |
Dec 26, 2017 | 65.15 | 65.74 | 65.05 | 65.55 | 1,882,557 | +0.32(+0.49%) |
Dec 22, 2017 | 66.09 | 66.16 | 64.78 | 65.23 | 2,431,030 | -0.77(-1.17%) |
Dec 21, 2017 | 67.54 | 67.56 | 64.81 | 66.00 | 6,281,839 | -2.47(-3.61%) |
Dec 20, 2017 | 68.26 | 68.88 | 67.34 | 68.47 | 4,611,679 | +0.62(+0.91%) |
Dec 19, 2017 | 68.52 | 68.64 | 67.34 | 67.85 | 3,865,981 | -0.67(-0.98%) |
Dec 18, 2017 | 68.19 | 69.08 | 68.04 | 68.52 | 2,270,306 | +0.79(+1.17%) |
Dec 15, 2017 | 67.55 | 68.34 | 67.26 | 67.73 | 2,828,879 | +0.64(+0.95%) |
Dec 14, 2017 | 68.50 | 69.25 | 66.84 | 67.09 | 2,387,062 | -0.38(-0.56%) |
Dec 13, 2017 | 66.91 | 67.79 | 66.14 | 67.47 | 1,614,619 | +0.61(+0.91%) |
Dec 12, 2017 | 66.86 | 68.15 | 66.82 | 66.86 | 1,379,637 | -1.11(-1.63%) |
Dec 11, 2017 | 68.01 | 68.20 | 68.01 | 67.97 | 1,107,674 | +0.49(+0.73%) |
Dec 08, 2017 | 67.07 | 67.69 | 66.71 | 67.48 | 1,635,685 | +0.51(+0.76%) |
Dec 07, 2017 | 66.58 | 67.12 | 66.08 | 66.97 | 1,828,629 | +0.42(+0.63%) |
Dec 06, 2017 | 67.24 | 67.37 | 65.55 | 66.55 | 2,298,268 | -1.17(-1.73%) |
Dec 05, 2017 | 70.73 | 70.95 | 67.71 | 67.72 | 3,143,354 | -2.99(-4.23%) |
Dec 04, 2017 | 69.46 | 70.93 | 69.09 | 70.71 | 2,748,371 | +2.33(+3.41%) |
Dec 01, 2017 | 69.02 | 69.05 | 67.28 | 68.38 | 1,571,289 | -0.53(-0.77%) |
Nov 30, 2017 | 68.67 | 69.16 | 67.94 | 68.91 | 1,982,675 | +0.41(+0.60%) |
Nov 29, 2017 | 67.75 | 69.86 | 67.62 | 68.50 | 3,608,435 | +1.04(+1.54%) |
Nov 28, 2017 | 67.99 | 68.52 | 66.63 | 67.46 | 3,213,255 | -0.41(-0.60%) |
Nov 27, 2017 | 68.24 | 68.57 | 67.68 | 67.87 | 1,487,925 | -0.18(-0.26%) |
Nov 24, 2017 | 68.24 | 68.80 | 67.75 | 68.05 | 1,226,091 | +0.06(+0.09%) |
Nov 22, 2017 | 68.68 | 69.32 | 67.59 | 67.99 | 4,742,335 | -0.76(-1.11%) |
Nov 21, 2017 | 69.67 | 69.67 | 68.46 | 68.75 | 2,362,284 | -0.87(-1.25%) |
Nov 20, 2017 | 69.55 | 69.75 | 69.37 | 69.62 | 2,879,429 | +0.17(+0.24%) |
Nov 17, 2017 | 69.08 | 69.93 | 68.66 | 69.45 | 2,627,179 | -1.10(-1.56%) |
Nov 16, 2017 | 70.81 | 71.28 | 70.32 | 70.55 | 1,643,182 | -0.17(-0.24%) |
Nov 15, 2017 | 70.46 | 71.32 | 69.75 | 70.72 | 2,152,405 | -0.22(-0.31%) |
Nov 14, 2017 | 71.73 | 72.41 | 70.79 | 70.94 | 2,538,784 | -1.41(-1.95%) |
Nov 13, 2017 | 72.66 | 73.02 | 72.21 | 72.35 | 1,337,530 | -0.33(-0.45%) |
Nov 10, 2017 | 72.00 | 73.27 | 71.93 | 72.68 | 1,336,660 | +0.50(+0.69%) |
Nov 09, 2017 | 72.96 | 73.35 | 71.80 | 72.18 | 1,453,482 | -1.26(-1.72%) |
Nov 08, 2017 | 73.11 | 73.80 | 72.82 | 73.44 | 1,357,853 | +0.02(+0.03%) |
Nov 07, 2017 | 74.73 | 74.90 | 72.92 | 73.42 | 1,600,086 | -1.49(-1.99%) |
Nov 06, 2017 | 75.30 | 75.79 | 74.86 | 74.91 | 720,078 | -0.28(-0.37%) |
Nov 03, 2017 | 75.98 | 76.14 | 75.07 | 75.19 | 699,156 | -0.79(-1.04%) |
Nov 02, 2017 | 74.78 | 76.88 | 74.69 | 75.98 | 1,270,781 | +1.52(+2.04%) |