Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.38 | 79.43 | 77.82 | 78.63 | 222,575 | +0.47(+0.60%) |
Jan 30, 2018 | 77.32 | 78.58 | 77.06 | 78.16 | 201,765 | +0.51(+0.66%) |
Jan 29, 2018 | 77.70 | 78.36 | 76.11 | 77.65 | 288,087 | -1.06(-1.35%) |
Jan 26, 2018 | 76.35 | 78.90 | 76.30 | 78.71 | 264,835 | +2.51(+3.29%) |
Jan 25, 2018 | 76.72 | 76.89 | 75.94 | 76.20 | 280,615 | +0.50(+0.66%) |
Jan 24, 2018 | 76.24 | 76.24 | 75.06 | 75.70 | 294,056 | +0.03(+0.04%) |
Jan 23, 2018 | 75.56 | 75.91 | 75.29 | 75.67 | 277,844 | +0.49(+0.65%) |
Jan 22, 2018 | 75.76 | 76.48 | 75.06 | 75.18 | 291,282 | -0.48(-0.63%) |
Jan 19, 2018 | 75.80 | 76.27 | 75.37 | 75.66 | 171,871 | -0.05(-0.06%) |
Jan 18, 2018 | 76.33 | 76.42 | 75.22 | 75.70 | 250,530 | -0.41(-0.53%) |
Jan 17, 2018 | 75.12 | 76.42 | 75.00 | 76.11 | 415,194 | +1.83(+2.46%) |
Jan 16, 2018 | 73.71 | 74.96 | 73.62 | 74.28 | 294,967 | +1.26(+1.73%) |
Jan 12, 2018 | 73.02 | 73.02 | 73.02 | 0 | -0.04(-0.05%) | |
Jan 11, 2018 | 71.58 | 73.40 | 71.54 | 73.06 | 170,944 | +1.56(+2.18%) |
Jan 10, 2018 | 71.95 | 71.50 | 136,412 | +0.15(+0.21%) | ||
Jan 09, 2018 | 72.76 | 72.92 | 70.75 | 71.35 | 269,528 | -1.17(-1.61%) |
Jan 08, 2018 | 71.42 | 73.90 | 71.20 | 72.52 | 263,594 | +0.37(+0.51%) |
Jan 05, 2018 | 72.76 | 73.50 | 71.10 | 72.15 | 182,430 | -0.64(-0.88%) |
Jan 04, 2018 | 71.53 | 73.20 | 71.53 | 72.79 | 243,379 | +1.75(+2.46%) |
Jan 03, 2018 | 69.80 | 71.67 | 69.74 | 71.04 | 178,827 | +1.52(+2.19%) |
Jan 02, 2018 | 70.34 | 70.76 | 69.24 | 69.52 | 135,798 | -0.82(-1.17%) |
Dec 29, 2017 | 70.34 | 70.34 | 70.34 | 0 | +0.27(+0.39%) | |
Dec 28, 2017 | 70.17 | 70.44 | 69.79 | 70.07 | 82,842 | -0.05(-0.07%) |
Dec 27, 2017 | 71.67 | 71.67 | 69.90 | 70.12 | 119,539 | -1.24(-1.74%) |
Dec 26, 2017 | 71.69 | 72.05 | 71.01 | 71.36 | 161,209 | +0.38(+0.54%) |
Dec 22, 2017 | 70.42 | 71.17 | 68.43 | 70.98 | 173,274 | -0.23(-0.32%) |
Dec 21, 2017 | 70.41 | 71.85 | 70.20 | 71.21 | 176,567 | +1.14(+1.63%) |
Dec 20, 2017 | 70.49 | 70.49 | 69.41 | 70.07 | 113,736 | +0.34(+0.49%) |
Dec 19, 2017 | 68.91 | 69.92 | 68.91 | 69.73 | 124,462 | +0.06(+0.09%) |
Dec 18, 2017 | 69.38 | 69.82 | 69.01 | 69.67 | 113,848 | +0.88(+1.28%) |
Dec 15, 2017 | 68.67 | 68.95 | 67.94 | 68.79 | 101,268 | +0.69(+1.01%) |
Dec 14, 2017 | 68.91 | 69.08 | 68.01 | 68.10 | 96,047 | -1.19(-1.72%) |
Dec 13, 2017 | 69.12 | 69.89 | 69.09 | 69.29 | 76,403 | +0.42(+0.61%) |
Dec 12, 2017 | 69.50 | 69.81 | 68.75 | 68.87 | 81,578 | -0.57(-0.82%) |
Dec 11, 2017 | 69.43 | 69.78 | 68.98 | 69.44 | 68,122 | -0.19(-0.27%) |
Dec 08, 2017 | 69.93 | 70.51 | 69.50 | 69.63 | 70,581 | +0.24(+0.35%) |
Dec 07, 2017 | 70.20 | 70.27 | 69.34 | 69.39 | 105,594 | -0.68(-0.97%) |
Dec 06, 2017 | 71.17 | 71.66 | 69.81 | 70.07 | 304,723 | -1.41(-1.97%) |
Dec 05, 2017 | 71.79 | 72.13 | 71.10 | 71.48 | 233,888 | -0.47(-0.65%) |
Dec 04, 2017 | 71.66 | 72.05 | 71.04 | 71.95 | 259,080 | +1.59(+2.26%) |
Dec 01, 2017 | 70.12 | 71.14 | 69.50 | 70.36 | 179,436 | -0.02(-0.03%) |
Nov 30, 2017 | 70.50 | 70.89 | 69.55 | 70.38 | 247,828 | +0.66(+0.95%) |
Nov 29, 2017 | 69.64 | 70.41 | 69.31 | 69.72 | 250,269 | +0.65(+0.94%) |
Nov 28, 2017 | 67.40 | 69.19 | 67.37 | 69.07 | 277,169 | +2.09(+3.12%) |
Nov 27, 2017 | 67.05 | 67.67 | 66.30 | 66.98 | 123,371 | +0.46(+0.69%) |
Nov 24, 2017 | 66.61 | 67.23 | 65.97 | 66.52 | 66,545 | -0.06(-0.09%) |
Nov 22, 2017 | 66.22 | 66.64 | 65.33 | 66.58 | 155,972 | +0.10(+0.15%) |
Nov 21, 2017 | 66.35 | 67.00 | 66.13 | 66.48 | 164,519 | +0.43(+0.65%) |
Nov 20, 2017 | 66.15 | 68.27 | 65.72 | 66.05 | 174,049 | -0.11(-0.17%) |
Nov 17, 2017 | 66.68 | 66.88 | 66.03 | 66.16 | 91,873 | -0.24(-0.36%) |
Nov 16, 2017 | 65.31 | 66.49 | 65.29 | 66.40 | 298,200 | +0.95(+1.45%) |
Nov 15, 2017 | 65.37 | 65.69 | 64.32 | 65.45 | 235,160 | -0.35(-0.53%) |
Nov 14, 2017 | 63.94 | 65.84 | 63.69 | 65.80 | 217,728 | +2.39(+3.78%) |
Nov 13, 2017 | 62.40 | 63.78 | 62.40 | 63.41 | 157,035 | +0.84(+1.33%) |
Nov 10, 2017 | 62.79 | 63.08 | 62.37 | 62.57 | 127,126 | -0.32(-0.51%) |
Nov 09, 2017 | 61.98 | 63.12 | 61.62 | 62.89 | 186,888 | +0.09(+0.14%) |
Nov 08, 2017 | 63.29 | 63.41 | 62.63 | 62.80 | 116,901 | -0.58(-0.92%) |
Nov 07, 2017 | 63.17 | 63.66 | 62.65 | 63.38 | 186,646 | +0.25(+0.40%) |
Nov 06, 2017 | 65.28 | 65.28 | 62.95 | 63.13 | 240,574 | -2.60(-3.96%) |
Nov 03, 2017 | 64.10 | 66.30 | 64.06 | 65.73 | 325,847 | +1.65(+2.57%) |
Nov 02, 2017 | 66.12 | 66.12 | 63.05 | 64.08 | 483,771 | -2.63(-3.94%) |