Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.50 | 75.65 | 73.40 | 73.55 | 206,066 | -1.30(-1.74%) |
Jan 30, 2018 | 74.90 | 75.25 | 73.70 | 74.85 | 248,140 | -0.40(-0.53%) |
Jan 29, 2018 | 75.55 | 75.85 | 75.10 | 75.25 | 93,905 | -0.40(-0.53%) |
Jan 26, 2018 | 75.50 | 75.90 | 74.70 | 75.65 | 124,783 | +0.15(+0.20%) |
Jan 25, 2018 | 75.55 | 75.95 | 74.90 | 75.50 | 195,977 | +0.25(+0.33%) |
Jan 24, 2018 | 75.55 | 75.97 | 74.80 | 75.25 | 142,285 | +0.05(+0.07%) |
Jan 23, 2018 | 75.85 | 75.85 | 74.85 | 75.20 | 142,544 | -0.50(-0.66%) |
Jan 22, 2018 | 75.40 | 76.34 | 74.57 | 75.70 | 133,157 | -0.30(-0.39%) |
Jan 19, 2018 | 74.25 | 76.30 | 74.20 | 76.00 | 204,343 | +1.85(+2.49%) |
Jan 18, 2018 | 75.30 | 75.35 | 73.85 | 74.15 | 270,271 | -1.20(-1.59%) |
Jan 17, 2018 | 75.65 | 76.05 | 74.72 | 75.35 | 285,072 | +0.10(+0.13%) |
Jan 16, 2018 | 75.85 | 76.90 | 75.15 | 75.25 | 379,427 | -0.15(-0.20%) |
Jan 12, 2018 | 75.40 | 75.40 | 75.40 | 0 | -2.00(-2.58%) | |
Jan 11, 2018 | 76.30 | 77.80 | 76.25 | 77.40 | 187,637 | +1.15(+1.51%) |
Jan 10, 2018 | 76.30 | 76.25 | 198,051 | +0.00(+0.00%) | ||
Jan 09, 2018 | 78.25 | 78.40 | 76.17 | 76.25 | 226,633 | -1.80(-2.31%) |
Jan 08, 2018 | 75.65 | 78.90 | 75.30 | 78.05 | 287,617 | +2.90(+3.86%) |
Jan 05, 2018 | 76.30 | 76.65 | 75.05 | 75.15 | 405,515 | -0.95(-1.25%) |
Jan 04, 2018 | 75.85 | 76.50 | 75.60 | 76.10 | 188,536 | +0.45(+0.59%) |
Jan 03, 2018 | 75.70 | 76.05 | 75.50 | 75.65 | 146,727 | -0.15(-0.20%) |
Jan 02, 2018 | 75.35 | 76.40 | 74.90 | 75.80 | 168,839 | +1.10(+1.47%) |
Dec 29, 2017 | 74.70 | 74.70 | 74.70 | 0 | -0.45(-0.60%) | |
Dec 28, 2017 | 74.70 | 75.22 | 74.70 | 75.15 | 102,062 | +0.45(+0.60%) |
Dec 27, 2017 | 75.35 | 76.50 | 74.15 | 74.70 | 157,089 | -0.15(-0.20%) |
Dec 26, 2017 | 76.20 | 76.20 | 74.40 | 74.85 | 106,772 | -0.35(-0.47%) |
Dec 22, 2017 | 76.40 | 76.45 | 74.75 | 75.20 | 138,545 | -0.90(-1.18%) |
Dec 21, 2017 | 75.15 | 76.60 | 75.15 | 76.10 | 216,587 | +1.05(+1.40%) |
Dec 20, 2017 | 75.10 | 75.75 | 74.25 | 75.05 | 218,019 | +0.00(+0.00%) |
Dec 19, 2017 | 74.00 | 75.45 | 73.66 | 75.05 | 244,869 | +1.35(+1.83%) |
Dec 18, 2017 | 74.00 | 74.65 | 73.50 | 73.70 | 216,382 | -0.15(-0.20%) |
Dec 15, 2017 | 72.50 | 74.55 | 72.40 | 73.85 | 846,288 | +1.95(+2.71%) |
Dec 14, 2017 | 71.55 | 73.20 | 71.55 | 71.90 | 267,671 | +0.45(+0.63%) |
Dec 13, 2017 | 70.95 | 71.85 | 70.60 | 71.45 | 358,332 | +0.55(+0.78%) |
Dec 12, 2017 | 70.20 | 71.10 | 70.05 | 70.90 | 323,628 | +0.10(+0.14%) |
Dec 11, 2017 | 70.50 | 71.35 | 70.00 | 70.80 | 281,462 | +0.95(+1.36%) |
Dec 08, 2017 | 70.70 | 71.05 | 69.60 | 69.85 | 357,735 | +0.00(+0.00%) |
Dec 07, 2017 | 69.10 | 71.05 | 69.10 | 685,284 | +0.00(+0.00%) | |
Dec 06, 2017 | 70.30 | 70.55 | 69.00 | 69.35 | 191,415 | -1.05(-1.49%) |
Dec 05, 2017 | 70.10 | 71.05 | 69.85 | 70.40 | 486,529 | +0.25(+0.36%) |
Dec 04, 2017 | 70.00 | 71.15 | 69.80 | 70.15 | 565,014 | +0.20(+0.29%) |
Dec 01, 2017 | 71.00 | 71.00 | 68.80 | 69.95 | 290,518 | -0.90(-1.27%) |
Nov 30, 2017 | 71.00 | 71.20 | 70.55 | 70.85 | 244,361 | -0.20(-0.28%) |
Nov 29, 2017 | 72.05 | 72.50 | 70.90 | 71.05 | 283,236 | -0.95(-1.32%) |
Nov 28, 2017 | 71.90 | 72.15 | 71.45 | 72.00 | 360,318 | +0.40(+0.56%) |
Nov 27, 2017 | 71.55 | 72.30 | 71.20 | 71.60 | 227,957 | +0.00(+0.00%) |
Nov 24, 2017 | 71.55 | 72.05 | 71.45 | 71.60 | 257,682 | -0.05(-0.07%) |
Nov 22, 2017 | 71.60 | 71.80 | 71.50 | 71.65 | 187,430 | +0.00(+0.00%) |
Nov 21, 2017 | 71.85 | 72.20 | 71.40 | 71.65 | 232,851 | +0.15(+0.21%) |
Nov 20, 2017 | 71.10 | 71.55 | 69.90 | 71.50 | 284,802 | +0.25(+0.35%) |
Nov 17, 2017 | 71.15 | 71.90 | 70.60 | 71.25 | 243,060 | -0.35(-0.49%) |
Nov 16, 2017 | 70.00 | 72.45 | 69.80 | 71.60 | 521,765 | +1.65(+2.36%) |
Nov 15, 2017 | 69.40 | 70.35 | 69.15 | 69.95 | 250,414 | -0.15(-0.21%) |
Nov 14, 2017 | 69.75 | 70.95 | 69.50 | 70.10 | 275,576 | +0.25(+0.36%) |
Nov 13, 2017 | 70.00 | 72.00 | 69.10 | 69.85 | 596,583 | -0.75(-1.06%) |
Nov 10, 2017 | 72.40 | 73.85 | 69.35 | 70.60 | 1,042,454 | -18.79(-21.02%) |
Nov 09, 2017 | 92.40 | 93.20 | 85.60 | 89.39 | 496,690 | -3.76(-4.04%) |
Nov 08, 2017 | 92.20 | 93.40 | 91.80 | 93.15 | 514,680 | +0.40(+0.43%) |
Nov 07, 2017 | 94.80 | 95.40 | 92.60 | 92.75 | 195,881 | -2.25(-2.37%) |
Nov 06, 2017 | 95.20 | 95.97 | 94.65 | 95.00 | 145,700 | +0.00(+0.00%) |
Nov 03, 2017 | 95.65 | 96.15 | 94.20 | 95.00 | 173,353 | -0.80(-0.84%) |
Nov 02, 2017 | 95.05 | 96.25 | 93.70 | 95.80 | 425,805 | +0.80(+0.84%) |