Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.31 | 75.82 | 74.21 | 74.62 | 117,219 | -0.44(-0.59%) |
Jan 30, 2018 | 76.33 | 76.58 | 74.74 | 75.06 | 149,437 | -2.47(-3.19%) |
Jan 29, 2018 | 77.85 | 77.85 | 77.26 | 77.53 | 47,632 | -0.32(-0.41%) |
Jan 26, 2018 | 77.87 | 77.87 | 77.26 | 77.85 | 63,347 | -0.29(-0.38%) |
Jan 25, 2018 | 78.73 | 78.75 | 77.92 | 78.14 | 152,557 | +0.29(+0.38%) |
Jan 24, 2018 | 78.12 | 78.78 | 77.51 | 77.85 | 139,903 | +0.90(+1.18%) |
Jan 23, 2018 | 76.28 | 77.12 | 76.00 | 76.94 | 134,325 | +1.32(+1.75%) |
Jan 22, 2018 | 75.04 | 75.62 | 74.74 | 75.62 | 116,295 | +0.42(+0.55%) |
Jan 19, 2018 | 75.65 | 76.02 | 74.70 | 75.21 | 159,895 | -0.98(-1.28%) |
Jan 18, 2018 | 77.51 | 77.51 | 75.94 | 76.19 | 171,010 | -2.00(-2.56%) |
Jan 17, 2018 | 78.36 | 78.78 | 77.78 | 78.19 | 187,684 | -0.34(-0.44%) |
Jan 16, 2018 | 80.07 | 80.61 | 78.46 | 78.53 | 246,848 | -1.05(-1.32%) |
Jan 12, 2018 | 79.59 | 79.59 | 79.59 | 0 | +1.54(+1.97%) | |
Jan 11, 2018 | 77.82 | 78.12 | 77.63 | 78.04 | 64,562 | +0.22(+0.28%) |
Jan 10, 2018 | 78.53 | 78.53 | 77.65 | 77.82 | 103,748 | -0.71(-0.90%) |
Jan 09, 2018 | 79.10 | 79.46 | 78.17 | 78.53 | 157,467 | +0.46(+0.59%) |
Jan 08, 2018 | 78.24 | 78.31 | 77.73 | 78.07 | 131,379 | +0.17(+0.22%) |
Jan 05, 2018 | 77.12 | 77.90 | 77.12 | 77.90 | 125,363 | +0.81(+1.05%) |
Jan 04, 2018 | 77.14 | 77.39 | 76.94 | 77.09 | 119,366 | +0.93(+1.22%) |
Jan 03, 2018 | 75.87 | 76.16 | 75.58 | 76.16 | 161,358 | +1.17(+1.57%) |
Jan 02, 2018 | 74.79 | 75.16 | 74.65 | 74.99 | 122,937 | +1.42(+1.93%) |
Dec 29, 2017 | 73.57 | 73.57 | 73.57 | 0 | -0.39(-0.53%) | |
Dec 28, 2017 | 73.23 | 76.72 | 72.95 | 73.96 | 152,887 | +1.56(+2.16%) |
Dec 27, 2017 | 71.88 | 72.69 | 71.27 | 72.40 | 154,813 | +1.44(+2.03%) |
Dec 26, 2017 | 70.83 | 71.52 | 70.38 | 70.95 | 94,396 | +0.15(+0.21%) |
Dec 22, 2017 | 69.95 | 70.83 | 69.95 | 70.81 | 77,070 | +1.10(+1.58%) |
Dec 21, 2017 | 69.81 | 70.27 | 69.68 | 69.71 | 89,784 | +0.59(+0.85%) |
Dec 20, 2017 | 68.95 | 69.29 | 68.58 | 69.12 | 80,855 | +0.95(+1.40%) |
Dec 19, 2017 | 68.78 | 69.14 | 68.09 | 68.17 | 65,730 | -0.07(-0.11%) |
Dec 18, 2017 | 67.78 | 68.46 | 67.07 | 68.24 | 46,859 | +2.32(+3.52%) |
Dec 15, 2017 | 66.46 | 66.86 | 65.85 | 65.92 | 62,687 | -0.28(-0.43%) |
Dec 14, 2017 | 66.44 | 66.52 | 66.09 | 66.20 | 53,935 | +0.57(+0.87%) |
Dec 13, 2017 | 65.73 | 66.14 | 65.23 | 65.63 | 50,026 | +0.43(+0.65%) |
Dec 12, 2017 | 64.92 | 65.33 | 64.78 | 65.21 | 53,685 | +0.36(+0.55%) |
Dec 11, 2017 | 64.07 | 64.90 | 63.93 | 64.85 | 57,325 | +0.92(+1.44%) |
Dec 08, 2017 | 63.95 | 64.47 | 63.83 | 63.93 | 28,596 | +1.09(+1.73%) |
Dec 07, 2017 | 62.01 | 63.08 | 61.58 | 62.84 | 74,326 | +0.64(+1.03%) |
Dec 06, 2017 | 64.14 | 64.14 | 61.61 | 62.20 | 146,142 | -2.94(-4.51%) |
Dec 05, 2017 | 66.44 | 67.03 | 65.14 | 65.14 | 73,738 | -2.51(-3.71%) |
Dec 04, 2017 | 67.77 | 67.77 | 67.43 | 67.65 | 46,527 | +0.21(+0.32%) |
Dec 01, 2017 | 67.58 | 68.45 | 66.63 | 67.43 | 61,161 | -0.09(-0.14%) |
Nov 30, 2017 | 67.50 | 68.43 | 67.46 | 67.53 | 64,405 | +0.02(+0.04%) |
Nov 29, 2017 | 68.50 | 69.38 | 67.20 | 67.50 | 78,815 | -0.31(-0.45%) |
Nov 28, 2017 | 67.77 | 68.14 | 67.47 | 67.81 | 48,461 | -0.02(-0.03%) |
Nov 27, 2017 | 67.95 | 67.95 | 67.46 | 67.84 | 42,257 | -0.12(-0.17%) |
Nov 24, 2017 | 67.48 | 67.98 | 67.03 | 67.95 | 49,230 | +1.16(+1.74%) |
Nov 22, 2017 | 66.70 | 67.20 | 66.48 | 66.79 | 44,941 | +1.28(+1.95%) |
Nov 21, 2017 | 65.68 | 66.13 | 65.11 | 65.51 | 36,790 | +0.43(+0.65%) |
Nov 20, 2017 | 64.31 | 65.22 | 64.31 | 65.09 | 50,703 | +0.64(+0.99%) |
Nov 17, 2017 | 64.16 | 64.57 | 63.64 | 64.45 | 76,591 | -0.57(-0.87%) |
Nov 16, 2017 | 64.61 | 65.49 | 64.28 | 65.02 | 53,654 | +0.50(+0.77%) |
Nov 15, 2017 | 65.54 | 65.54 | 63.95 | 64.52 | 107,164 | -2.84(-4.22%) |
Nov 14, 2017 | 68.00 | 68.19 | 67.27 | 67.36 | 76,818 | -0.45(-0.66%) |
Nov 13, 2017 | 68.10 | 68.14 | 67.39 | 67.81 | 55,083 | -0.40(-0.59%) |
Nov 10, 2017 | 67.72 | 68.40 | 67.35 | 68.22 | 76,900 | +0.73(+1.09%) |
Nov 09, 2017 | 67.27 | 67.72 | 66.79 | 67.48 | 76,514 | +0.62(+0.92%) |
Nov 08, 2017 | 65.11 | 67.16 | 65.11 | 66.86 | 126,415 | +2.08(+3.22%) |
Nov 07, 2017 | 64.88 | 65.08 | 64.66 | 64.78 | 55,152 | -0.09(-0.15%) |
Nov 06, 2017 | 64.40 | 65.09 | 64.07 | 64.88 | 36,233 | +1.07(+1.67%) |
Nov 03, 2017 | 64.54 | 64.76 | 63.67 | 63.81 | 52,958 | -0.95(-1.46%) |
Nov 02, 2017 | 65.11 | 65.34 | 64.59 | 64.76 | 54,529 | -0.14(-0.22%) |