Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.67 | 74.38 | 68.19 | 70.08 | 781,442 | -1.10(-1.55%) |
Jan 30, 2018 | 71.65 | 73.29 | 70.82 | 71.18 | 583,949 | -1.88(-2.58%) |
Jan 29, 2018 | 72.48 | 73.32 | 70.75 | 73.06 | 488,900 | +0.50(+0.69%) |
Jan 26, 2018 | 71.78 | 72.66 | 71.34 | 72.56 | 338,078 | +1.54(+2.16%) |
Jan 25, 2018 | 74.89 | 74.89 | 70.79 | 71.02 | 459,026 | -2.64(-3.58%) |
Jan 24, 2018 | 76.04 | 76.11 | 72.81 | 73.66 | 430,958 | -2.30(-3.02%) |
Jan 23, 2018 | 75.91 | 76.84 | 75.05 | 75.96 | 328,884 | +0.47(+0.63%) |
Jan 22, 2018 | 76.19 | 76.51 | 75.14 | 75.49 | 517,367 | -0.90(-1.17%) |
Jan 19, 2018 | 74.67 | 76.60 | 74.27 | 76.38 | 603,721 | +1.92(+2.58%) |
Jan 18, 2018 | 73.89 | 75.65 | 73.80 | 74.46 | 611,964 | +0.56(+0.76%) |
Jan 17, 2018 | 71.56 | 73.90 | 71.16 | 73.90 | 664,678 | +3.12(+4.41%) |
Jan 16, 2018 | 70.87 | 71.52 | 70.13 | 70.78 | 447,386 | +0.60(+0.86%) |
Jan 12, 2018 | 70.18 | 70.18 | 70.18 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.78 | 69.88 | 67.78 | 69.57 | 529,320 | +2.31(+3.43%) |
Jan 10, 2018 | 67.32 | 68.09 | 66.57 | 67.26 | 596,685 | -0.72(-1.06%) |
Jan 09, 2018 | 70.89 | 71.02 | 67.86 | 67.98 | 529,791 | -2.60(-3.69%) |
Jan 08, 2018 | 70.74 | 71.56 | 69.97 | 70.58 | 514,359 | -0.21(-0.29%) |
Jan 05, 2018 | 67.08 | 70.96 | 66.81 | 70.79 | 670,773 | +3.83(+5.72%) |
Jan 04, 2018 | 67.88 | 68.38 | 66.26 | 66.95 | 856,067 | -0.95(-1.39%) |
Jan 03, 2018 | 68.78 | 69.23 | 67.59 | 67.90 | 507,637 | -0.48(-0.71%) |
Jan 02, 2018 | 67.04 | 68.86 | 66.62 | 68.38 | 454,976 | +1.90(+2.86%) |
Dec 29, 2017 | 66.48 | 66.48 | 66.48 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.23 | 68.41 | 67.52 | 67.79 | 188,387 | -0.13(-0.19%) |
Dec 27, 2017 | 67.78 | 68.62 | 67.39 | 67.92 | 233,980 | +0.17(+0.25%) |
Dec 26, 2017 | 68.46 | 68.88 | 67.31 | 67.75 | 375,411 | -1.49(-2.15%) |
Dec 22, 2017 | 69.40 | 69.78 | 68.69 | 69.24 | 145,757 | -0.22(-0.31%) |
Dec 21, 2017 | 70.06 | 70.81 | 68.73 | 69.46 | 292,159 | -0.61(-0.87%) |
Dec 20, 2017 | 70.81 | 71.13 | 69.63 | 70.07 | 185,122 | +0.08(+0.11%) |
Dec 19, 2017 | 70.67 | 71.57 | 69.80 | 69.99 | 304,901 | -0.84(-1.18%) |
Dec 18, 2017 | 70.38 | 71.33 | 70.22 | 70.83 | 398,546 | +0.48(+0.69%) |
Dec 15, 2017 | 68.63 | 71.17 | 68.04 | 70.34 | 649,983 | +1.95(+2.85%) |
Dec 14, 2017 | 68.62 | 70.06 | 68.17 | 68.39 | 359,527 | -0.23(-0.33%) |
Dec 13, 2017 | 68.23 | 69.46 | 68.11 | 68.62 | 322,968 | +0.61(+0.90%) |
Dec 12, 2017 | 69.00 | 69.06 | 67.59 | 68.01 | 391,854 | -1.14(-1.65%) |
Dec 11, 2017 | 67.96 | 69.78 | 67.37 | 69.15 | 598,203 | -0.25(-0.35%) |
Dec 08, 2017 | 71.70 | 71.70 | 69.11 | 69.40 | 444,143 | -1.45(-2.04%) |
Dec 07, 2017 | 70.87 | 71.39 | 70.25 | 70.85 | 349,197 | +0.79(+1.13%) |
Dec 06, 2017 | 68.82 | 70.59 | 68.72 | 70.06 | 346,414 | +0.69(+0.99%) |
Dec 05, 2017 | 68.67 | 71.59 | 68.00 | 69.37 | 475,901 | +0.17(+0.24%) |
Dec 04, 2017 | 72.18 | 72.90 | 68.55 | 69.20 | 688,421 | -2.28(-3.18%) |
Dec 01, 2017 | 73.51 | 73.64 | 70.88 | 71.48 | 917,302 | -2.38(-3.23%) |
Nov 30, 2017 | 75.37 | 76.01 | 73.16 | 73.86 | 616,479 | -0.96(-1.28%) |
Nov 29, 2017 | 82.48 | 83.20 | 74.25 | 74.82 | 771,092 | -7.88(-9.53%) |
Nov 28, 2017 | 82.50 | 83.09 | 82.18 | 82.70 | 225,342 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.87 | 82.03 | 82.03 | 257,061 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.89 | 185,711 | +1.54(+1.87%) |
Nov 22, 2017 | 84.61 | 85.08 | 82.05 | 82.35 | 210,655 | -1.99(-2.36%) |
Nov 21, 2017 | 82.61 | 84.66 | 82.61 | 84.34 | 359,986 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.01 | 82.69 | 294,515 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.62 | 80.62 | 80.82 | 487,199 | -1.07(-1.31%) |
Nov 16, 2017 | 80.57 | 82.64 | 80.57 | 81.89 | 404,312 | +1.98(+2.48%) |
Nov 15, 2017 | 80.64 | 81.26 | 77.74 | 79.91 | 518,862 | -1.34(-1.65%) |
Nov 14, 2017 | 81.78 | 82.57 | 80.74 | 81.25 | 403,388 | -1.10(-1.34%) |
Nov 13, 2017 | 81.77 | 82.70 | 81.24 | 82.35 | 365,632 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.66 | 81.77 | 82.42 | 296,044 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.74 | 81.53 | 83.25 | 450,020 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.00 | 86.05 | 474,197 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.21 | 83.80 | 360,516 | +0.33(+0.39%) |
Nov 06, 2017 | 81.82 | 83.56 | 81.04 | 83.48 | 403,709 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.00 | 81.45 | 81.97 | 458,683 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.82 | 82.08 | 537,322 | +1.31(+1.62%) |