Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.47 | 72.39 | 69.14 | 70.40 | 1,171,434 | +1.26(+1.82%) |
Jan 30, 2018 | 69.49 | 69.57 | 69.30 | 69.14 | 420,448 | -0.40(-0.58%) |
Jan 29, 2018 | 69.35 | 69.82 | 68.95 | 69.54 | 383,273 | +0.02(+0.03%) |
Jan 26, 2018 | 68.29 | 69.68 | 68.16 | 69.52 | 562,189 | +1.32(+1.94%) |
Jan 25, 2018 | 68.91 | 69.16 | 67.93 | 68.20 | 551,292 | -0.66(-0.96%) |
Jan 24, 2018 | 68.58 | 69.19 | 68.31 | 68.86 | 595,600 | +0.25(+0.36%) |
Jan 23, 2018 | 67.45 | 68.73 | 67.05 | 68.61 | 646,231 | +1.28(+1.90%) |
Jan 22, 2018 | 67.28 | 67.41 | 66.54 | 67.33 | 566,936 | -0.22(-0.33%) |
Jan 19, 2018 | 67.48 | 67.81 | 67.31 | 67.55 | 515,491 | +0.30(+0.45%) |
Jan 18, 2018 | 67.06 | 67.59 | 66.91 | 67.25 | 457,376 | +0.16(+0.24%) |
Jan 17, 2018 | 67.62 | 67.94 | 66.94 | 67.09 | 674,431 | -0.53(-0.78%) |
Jan 16, 2018 | 67.55 | 67.80 | 67.05 | 67.62 | 544,230 | +0.25(+0.37%) |
Jan 15, 2018 | 66.75 | 67.55 | 66.37 | 67.37 | 499,866 | +0.46(+0.69%) |
Jan 12, 2018 | 66.38 | 67.02 | 66.08 | 66.91 | 353,226 | +0.37(+0.56%) |
Jan 11, 2018 | 66.45 | 66.69 | 66.06 | 66.54 | 343,032 | -0.01(-0.02%) |
Jan 10, 2018 | 66.79 | 66.88 | 66.28 | 66.55 | 606,357 | -0.48(-0.72%) |
Jan 09, 2018 | 67.34 | 67.44 | 66.83 | 67.03 | 299,955 | -0.28(-0.42%) |
Jan 08, 2018 | 67.70 | 67.78 | 67.12 | 67.31 | 328,702 | -0.54(-0.80%) |
Jan 05, 2018 | 67.45 | 67.92 | 67.25 | 67.85 | 199,291 | +0.32(+0.47%) |
Jan 04, 2018 | 67.72 | 67.78 | 67.11 | 67.53 | 343,602 | -0.47(-0.69%) |
Jan 03, 2018 | 68.26 | 68.45 | 67.86 | 68.00 | 248,684 | -0.29(-0.42%) |
Jan 02, 2018 | 68.01 | 68.29 | 67.72 | 68.29 | 273,385 | -0.01(-0.01%) |
Dec 29, 2017 | 68.30 | 68.30 | 68.30 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 68.66 | 68.97 | 68.15 | 68.52 | 173,163 | -0.08(-0.12%) |
Dec 27, 2017 | 68.29 | 68.79 | 68.23 | 68.60 | 222,081 | -0.32(-0.46%) |
Dec 22, 2017 | 69.41 | 69.53 | 68.85 | 68.92 | 280,084 | -0.69(-0.99%) |
Dec 21, 2017 | 69.75 | 69.96 | 69.40 | 69.61 | 234,199 | -0.08(-0.11%) |
Dec 20, 2017 | 69.00 | 69.92 | 68.75 | 69.69 | 423,268 | +1.00(+1.46%) |
Dec 19, 2017 | 68.91 | 69.33 | 68.56 | 68.69 | 347,602 | -0.26(-0.38%) |
Dec 18, 2017 | 69.41 | 69.99 | 68.91 | 68.95 | 417,238 | -0.53(-0.76%) |
Dec 15, 2017 | 68.57 | 70.00 | 68.32 | 69.48 | 2,727,927 | +1.29(+1.89%) |
Dec 14, 2017 | 68.24 | 68.98 | 68.16 | 68.19 | 369,432 | -0.02(-0.03%) |
Dec 13, 2017 | 68.18 | 68.82 | 68.10 | 68.21 | 395,231 | +0.31(+0.46%) |
Dec 12, 2017 | 67.87 | 68.44 | 67.69 | 67.90 | 688,784 | -0.18(-0.26%) |
Dec 11, 2017 | 68.68 | 68.68 | 67.91 | 68.08 | 308,057 | -0.51(-0.74%) |
Dec 08, 2017 | 68.30 | 68.80 | 68.04 | 68.59 | 256,241 | +0.33(+0.48%) |
Dec 07, 2017 | 67.58 | 68.45 | 67.58 | 68.26 | 385,805 | +0.73(+1.08%) |
Dec 06, 2017 | 66.78 | 68.17 | 66.59 | 67.53 | 432,484 | +0.53(+0.79%) |
Dec 05, 2017 | 66.97 | 67.52 | 66.85 | 67.00 | 307,795 | -0.04(-0.06%) |
Dec 04, 2017 | 67.45 | 67.78 | 66.89 | 67.04 | 473,831 | -0.35(-0.52%) |
Dec 01, 2017 | 67.77 | 67.98 | 67.36 | 67.39 | 407,120 | -0.70(-1.03%) |
Nov 30, 2017 | 68.20 | 68.42 | 67.89 | 68.09 | 504,875 | +0.08(+0.12%) |
Nov 29, 2017 | 69.03 | 69.03 | 67.58 | 68.01 | 480,702 | -0.72(-1.05%) |
Nov 28, 2017 | 69.00 | 69.19 | 68.64 | 68.73 | 408,620 | -0.13(-0.19%) |
Nov 27, 2017 | 68.98 | 69.36 | 68.50 | 68.86 | 300,684 | -0.30(-0.43%) |
Nov 24, 2017 | 68.32 | 69.20 | 68.22 | 69.16 | 187,513 | +0.84(+1.23%) |
Nov 23, 2017 | 68.54 | 68.87 | 68.20 | 68.32 | 55,695 | -0.08(-0.12%) |
Nov 22, 2017 | 68.71 | 68.98 | 68.34 | 68.40 | 291,395 | -0.48(-0.70%) |
Nov 21, 2017 | 67.96 | 68.96 | 67.88 | 68.88 | 330,605 | +0.87(+1.28%) |
Nov 20, 2017 | 68.04 | 68.24 | 67.75 | 68.01 | 417,197 | -0.27(-0.40%) |
Nov 17, 2017 | 68.15 | 68.73 | 68.05 | 68.28 | 397,880 | +0.12(+0.18%) |
Nov 16, 2017 | 67.71 | 68.93 | 67.65 | 68.16 | 436,902 | +0.31(+0.46%) |
Nov 15, 2017 | 67.88 | 68.25 | 67.76 | 67.85 | 390,707 | -0.09(-0.13%) |
Nov 14, 2017 | 67.40 | 68.31 | 67.31 | 67.94 | 512,798 | +0.52(+0.77%) |
Nov 13, 2017 | 67.04 | 68.13 | 67.00 | 67.42 | 429,010 | -0.23(-0.34%) |
Nov 10, 2017 | 66.99 | 68.09 | 66.78 | 67.65 | 584,936 | +0.72(+1.08%) |
Nov 09, 2017 | 65.99 | 66.95 | 65.86 | 66.93 | 332,390 | +0.57(+0.86%) |
Nov 08, 2017 | 67.00 | 67.23 | 65.14 | 66.36 | 1,137,948 | -1.77(-2.60%) |
Nov 07, 2017 | 68.19 | 68.49 | 67.42 | 68.13 | 440,733 | +0.00(+0.00%) |
Nov 06, 2017 | 67.93 | 68.27 | 67.80 | 68.13 | 354,407 | +0.14(+0.21%) |
Nov 03, 2017 | 67.40 | 68.01 | 67.02 | 67.99 | 581,132 | +0.42(+0.62%) |
Nov 02, 2017 | 67.54 | 68.07 | 67.45 | 67.57 | 468,738 | -0.08(-0.12%) |