Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.42 | 78.99 | 77.99 | 78.33 | 286,936 | +0.00(+0.00%) |
Jan 30, 2018 | 77.66 | 78.75 | 77.18 | 78.33 | 236,083 | +0.19(+0.24%) |
Jan 29, 2018 | 78.13 | 78.71 | 77.80 | 78.13 | 146,146 | -0.29(-0.36%) |
Jan 26, 2018 | 77.90 | 78.47 | 77.56 | 78.42 | 240,491 | +0.67(+0.86%) |
Jan 25, 2018 | 76.99 | 77.80 | 76.32 | 77.75 | 207,723 | +1.05(+1.37%) |
Jan 24, 2018 | 78.04 | 78.56 | 76.70 | 76.70 | 181,148 | -1.05(-1.35%) |
Jan 23, 2018 | 77.23 | 78.28 | 76.89 | 77.75 | 185,351 | +0.62(+0.80%) |
Jan 22, 2018 | 78.42 | 78.42 | 76.75 | 77.13 | 218,741 | -1.19(-1.52%) |
Jan 19, 2018 | 77.51 | 78.37 | 77.04 | 78.33 | 191,373 | +1.10(+1.42%) |
Jan 18, 2018 | 77.90 | 77.99 | 77.09 | 77.23 | 101,355 | -0.38(-0.49%) |
Jan 17, 2018 | 76.75 | 78.04 | 76.70 | 77.61 | 169,882 | +1.38(+1.81%) |
Jan 16, 2018 | 77.42 | 77.42 | 76.08 | 76.23 | 199,417 | -0.57(-0.74%) |
Jan 12, 2018 | 76.80 | 76.80 | 76.80 | 0 | +0.76(+1.00%) | |
Jan 11, 2018 | 75.70 | 76.28 | 75.16 | 76.04 | 238,378 | +0.48(+0.63%) |
Jan 10, 2018 | 75.27 | 75.75 | 74.89 | 75.56 | 182,147 | +0.00(+0.00%) |
Jan 09, 2018 | 76.70 | 76.80 | 75.13 | 75.56 | 288,894 | -0.67(-0.88%) |
Jan 08, 2018 | 73.56 | 76.32 | 73.18 | 76.23 | 343,230 | +3.05(+4.17%) |
Jan 05, 2018 | 73.94 | 74.13 | 73.18 | 73.18 | 214,584 | -0.48(-0.65%) |
Jan 04, 2018 | 74.37 | 74.46 | 73.27 | 73.65 | 287,668 | -0.33(-0.45%) |
Jan 03, 2018 | 73.75 | 74.32 | 73.32 | 73.99 | 271,017 | +0.57(+0.78%) |
Jan 02, 2018 | 74.18 | 74.37 | 72.99 | 73.41 | 225,846 | -0.57(-0.77%) |
Dec 29, 2017 | 73.99 | 73.99 | 73.99 | 0 | -0.32(-0.43%) | |
Dec 28, 2017 | 74.12 | 74.43 | 73.78 | 74.31 | 164,994 | +0.29(+0.39%) |
Dec 27, 2017 | 73.97 | 74.31 | 73.59 | 74.02 | 150,204 | -0.05(-0.06%) |
Dec 26, 2017 | 73.78 | 74.43 | 73.74 | 74.07 | 233,307 | +0.43(+0.58%) |
Dec 22, 2017 | 73.50 | 74.12 | 73.26 | 73.64 | 134,328 | +0.24(+0.32%) |
Dec 21, 2017 | 73.83 | 74.21 | 73.31 | 73.40 | 221,083 | -0.29(-0.39%) |
Dec 20, 2017 | 74.12 | 74.12 | 73.59 | 73.69 | 147,895 | -0.14(-0.19%) |
Dec 19, 2017 | 73.97 | 74.16 | 73.40 | 73.83 | 290,100 | -0.05(-0.06%) |
Dec 18, 2017 | 72.88 | 74.69 | 72.88 | 73.88 | 235,990 | +1.43(+1.97%) |
Dec 15, 2017 | 72.31 | 72.67 | 71.88 | 72.45 | 255,617 | +0.43(+0.59%) |
Dec 14, 2017 | 72.17 | 72.57 | 71.88 | 72.02 | 210,415 | -0.14(-0.20%) |
Dec 13, 2017 | 72.83 | 73.69 | 72.07 | 72.17 | 310,846 | -1.05(-1.43%) |
Dec 12, 2017 | 73.74 | 73.78 | 73.07 | 73.21 | 113,396 | -0.48(-0.65%) |
Dec 11, 2017 | 74.35 | 74.54 | 73.45 | 73.69 | 217,220 | -0.90(-1.21%) |
Dec 08, 2017 | 74.69 | 74.92 | 74.21 | 74.59 | 181,751 | +0.38(+0.51%) |
Dec 07, 2017 | 74.07 | 74.40 | 73.45 | 74.21 | 353,917 | +0.24(+0.32%) |
Dec 06, 2017 | 74.26 | 74.88 | 73.83 | 73.97 | 269,407 | -0.38(-0.51%) |
Dec 05, 2017 | 74.83 | 75.28 | 73.97 | 74.35 | 156,585 | -0.48(-0.64%) |
Dec 04, 2017 | 74.73 | 75.88 | 74.50 | 74.83 | 157,748 | +0.81(+1.09%) |
Dec 01, 2017 | 74.64 | 74.64 | 72.83 | 74.02 | 168,506 | -0.62(-0.83%) |
Nov 30, 2017 | 74.54 | 75.02 | 73.88 | 74.64 | 177,803 | +0.29(+0.38%) |
Nov 29, 2017 | 74.45 | 75.16 | 73.78 | 74.35 | 147,447 | -0.09(-0.13%) |
Nov 28, 2017 | 73.74 | 74.45 | 73.69 | 74.45 | 247,483 | +1.14(+1.56%) |
Nov 27, 2017 | 73.50 | 74.02 | 73.19 | 73.31 | 133,676 | -0.24(-0.32%) |
Nov 24, 2017 | 73.69 | 74.12 | 73.32 | 73.55 | 56,813 | +0.19(+0.26%) |
Nov 22, 2017 | 73.50 | 73.78 | 72.93 | 73.36 | 95,216 | -0.05(-0.06%) |
Nov 21, 2017 | 72.59 | 73.78 | 72.59 | 73.40 | 132,600 | +1.00(+1.38%) |
Nov 20, 2017 | 72.21 | 73.00 | 71.74 | 72.40 | 100,615 | +0.24(+0.33%) |
Nov 17, 2017 | 71.79 | 72.48 | 71.55 | 72.17 | 204,131 | +0.29(+0.40%) |
Nov 16, 2017 | 70.74 | 72.02 | 70.74 | 71.88 | 150,057 | +1.47(+2.09%) |
Nov 15, 2017 | 70.41 | 70.65 | 69.98 | 70.41 | 182,225 | -0.29(-0.40%) |
Nov 14, 2017 | 70.22 | 71.07 | 70.22 | 70.69 | 217,923 | +0.24(+0.34%) |
Nov 13, 2017 | 70.46 | 70.65 | 70.08 | 70.46 | 332,749 | +0.00(+0.00%) |
Nov 10, 2017 | 69.79 | 70.74 | 69.27 | 70.46 | 176,159 | +1.00(+1.44%) |
Nov 09, 2017 | 66.56 | 69.84 | 66.56 | 69.46 | 185,764 | -0.38(-0.54%) |
Nov 08, 2017 | 70.17 | 70.93 | 69.79 | 69.84 | 240,413 | -0.33(-0.47%) |
Nov 07, 2017 | 71.03 | 72.65 | 69.31 | 70.17 | 581,398 | +0.00(+0.00%) |
Nov 06, 2017 | 67.70 | 71.03 | 67.08 | 70.17 | 368,138 | +3.80(+5.73%) |
Nov 03, 2017 | 66.41 | 66.84 | 66.18 | 66.37 | 617,803 | +0.00(+0.00%) |
Nov 02, 2017 | 66.22 | 67.03 | 66.03 | 66.37 | 137,946 | +0.05(+0.07%) |