Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.83 | 73.48 | 71.67 | 73.46 | 314,701 | +2.07(+2.90%) |
Jan 30, 2018 | 71.06 | 71.76 | 70.50 | 71.39 | 180,362 | -0.24(-0.33%) |
Jan 29, 2018 | 72.38 | 72.38 | 71.61 | 71.62 | 158,531 | -1.02(-1.41%) |
Jan 26, 2018 | 73.57 | 73.79 | 72.50 | 72.65 | 201,997 | -0.62(-0.84%) |
Jan 25, 2018 | 73.25 | 73.79 | 72.71 | 73.26 | 216,218 | +0.01(+0.01%) |
Jan 24, 2018 | 73.70 | 73.76 | 73.11 | 73.26 | 174,047 | -0.47(-0.63%) |
Jan 23, 2018 | 73.61 | 73.98 | 73.26 | 73.72 | 200,460 | +0.22(+0.30%) |
Jan 22, 2018 | 73.24 | 73.74 | 72.07 | 73.50 | 273,787 | +1.68(+2.33%) |
Jan 19, 2018 | 70.45 | 71.83 | 70.33 | 71.83 | 207,408 | +1.21(+1.71%) |
Jan 18, 2018 | 72.11 | 72.11 | 70.54 | 70.62 | 224,516 | -1.61(-2.23%) |
Jan 17, 2018 | 71.89 | 72.39 | 71.45 | 72.22 | 225,349 | +0.69(+0.97%) |
Jan 16, 2018 | 71.44 | 72.07 | 71.23 | 71.53 | 241,227 | +0.58(+0.81%) |
Jan 12, 2018 | 70.95 | 70.95 | 70.95 | 0 | +0.38(+0.54%) | |
Jan 11, 2018 | 70.56 | 71.15 | 70.29 | 70.57 | 195,351 | +0.08(+0.12%) |
Jan 10, 2018 | 72.11 | 72.11 | 70.49 | 274,916 | -1.62(-2.25%) | |
Jan 09, 2018 | 73.05 | 73.36 | 72.05 | 72.11 | 229,247 | -0.83(-1.14%) |
Jan 08, 2018 | 73.04 | 73.27 | 72.75 | 72.94 | 213,338 | -0.14(-0.19%) |
Jan 05, 2018 | 72.86 | 73.46 | 72.49 | 73.08 | 178,995 | +0.44(+0.61%) |
Jan 04, 2018 | 73.85 | 73.88 | 72.62 | 72.64 | 277,116 | -1.24(-1.67%) |
Jan 03, 2018 | 74.22 | 74.64 | 73.56 | 73.87 | 136,429 | -0.32(-0.43%) |
Jan 02, 2018 | 74.95 | 75.22 | 74.02 | 74.20 | 168,618 | -0.59(-0.79%) |
Dec 29, 2017 | 74.79 | 74.79 | 74.79 | 0 | -0.39(-0.52%) | |
Dec 28, 2017 | 74.81 | 75.35 | 74.42 | 75.18 | 158,718 | +0.49(+0.66%) |
Dec 27, 2017 | 74.66 | 75.16 | 74.27 | 74.69 | 118,013 | +0.21(+0.28%) |
Dec 26, 2017 | 74.35 | 74.75 | 74.35 | 74.47 | 95,517 | +0.03(+0.03%) |
Dec 22, 2017 | 73.35 | 74.70 | 73.27 | 74.45 | 183,544 | +1.25(+1.71%) |
Dec 21, 2017 | 74.01 | 74.09 | 73.12 | 73.20 | 128,530 | -0.53(-0.72%) |
Dec 20, 2017 | 74.47 | 75.08 | 73.65 | 73.73 | 209,971 | -0.74(-0.99%) |
Dec 19, 2017 | 77.11 | 77.26 | 74.39 | 74.47 | 223,404 | -2.73(-3.54%) |
Dec 18, 2017 | 76.58 | 77.85 | 76.21 | 77.20 | 200,115 | +0.69(+0.90%) |
Dec 15, 2017 | 76.35 | 76.73 | 75.96 | 76.51 | 558,512 | +0.25(+0.33%) |
Dec 14, 2017 | 76.66 | 76.85 | 76.01 | 76.26 | 214,605 | -0.20(-0.27%) |
Dec 13, 2017 | 76.41 | 76.74 | 76.13 | 76.46 | 255,113 | +0.21(+0.28%) |
Dec 12, 2017 | 76.29 | 76.75 | 75.87 | 76.25 | 201,690 | +0.05(+0.07%) |
Dec 11, 2017 | 76.72 | 76.81 | 75.98 | 76.20 | 194,825 | -0.54(-0.70%) |
Dec 08, 2017 | 76.73 | 77.25 | 76.52 | 76.74 | 146,780 | +0.00(+0.00%) |
Dec 07, 2017 | 75.88 | 76.72 | 75.32 | 208,051 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.36 | 76.85 | 75.56 | 75.86 | 211,254 | -0.54(-0.70%) |
Dec 05, 2017 | 77.58 | 78.11 | 76.35 | 76.40 | 243,945 | -1.27(-1.63%) |
Dec 04, 2017 | 79.22 | 79.22 | 77.58 | 77.66 | 204,734 | -1.22(-1.54%) |
Dec 01, 2017 | 78.98 | 79.40 | 77.92 | 78.88 | 207,389 | -0.17(-0.21%) |
Nov 30, 2017 | 78.78 | 79.23 | 78.40 | 79.05 | 240,653 | +0.43(+0.55%) |
Nov 29, 2017 | 78.98 | 79.01 | 78.24 | 78.62 | 151,485 | -0.50(-0.63%) |
Nov 28, 2017 | 79.40 | 79.56 | 78.82 | 79.12 | 328,762 | -0.10(-0.13%) |
Nov 27, 2017 | 79.08 | 79.64 | 78.90 | 79.22 | 171,676 | +0.14(+0.18%) |
Nov 24, 2017 | 79.34 | 79.71 | 78.92 | 79.08 | 81,421 | -0.23(-0.29%) |
Nov 22, 2017 | 79.55 | 79.62 | 79.06 | 79.30 | 189,198 | -0.50(-0.62%) |
Nov 21, 2017 | 78.16 | 79.85 | 78.16 | 79.80 | 245,010 | +1.87(+2.40%) |
Nov 20, 2017 | 78.00 | 78.28 | 77.59 | 77.93 | 156,089 | +0.08(+0.10%) |
Nov 17, 2017 | 78.01 | 78.36 | 77.56 | 77.85 | 223,655 | -0.52(-0.66%) |
Nov 16, 2017 | 76.77 | 78.46 | 76.19 | 78.37 | 167,198 | +1.76(+2.30%) |
Nov 15, 2017 | 77.79 | 77.79 | 76.54 | 76.61 | 147,787 | -1.26(-1.62%) |
Nov 14, 2017 | 77.77 | 78.35 | 77.77 | 77.87 | 177,444 | -0.20(-0.26%) |
Nov 13, 2017 | 77.03 | 78.31 | 77.03 | 78.07 | 247,073 | +1.19(+1.55%) |
Nov 10, 2017 | 77.11 | 77.93 | 76.84 | 76.87 | 187,364 | -0.66(-0.85%) |
Nov 09, 2017 | 77.50 | 78.39 | 77.42 | 77.53 | 256,823 | -0.39(-0.51%) |
Nov 08, 2017 | 77.22 | 78.16 | 77.19 | 77.93 | 142,296 | +0.45(+0.57%) |
Nov 07, 2017 | 77.40 | 78.04 | 77.25 | 77.48 | 109,804 | +0.09(+0.12%) |
Nov 06, 2017 | 77.24 | 77.86 | 76.93 | 77.39 | 218,980 | +0.15(+0.20%) |
Nov 03, 2017 | 76.44 | 77.71 | 75.95 | 77.24 | 175,249 | +0.81(+1.07%) |
Nov 02, 2017 | 76.40 | 76.73 | 75.93 | 76.42 | 299,137 | +0.17(+0.22%) |