Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.68 | 74.39 | 68.19 | 70.08 | 781,383 | -1.10(-1.55%) |
Jan 30, 2018 | 71.66 | 73.30 | 70.82 | 71.19 | 583,906 | -1.88(-2.58%) |
Jan 29, 2018 | 72.49 | 73.32 | 70.75 | 73.07 | 488,864 | +0.50(+0.69%) |
Jan 26, 2018 | 71.79 | 72.66 | 71.34 | 72.57 | 338,053 | +1.54(+2.16%) |
Jan 25, 2018 | 74.89 | 74.89 | 70.79 | 71.03 | 458,992 | -2.64(-3.58%) |
Jan 24, 2018 | 76.04 | 76.11 | 72.81 | 73.67 | 430,926 | -2.30(-3.02%) |
Jan 23, 2018 | 75.92 | 76.84 | 75.06 | 75.97 | 328,859 | +0.47(+0.63%) |
Jan 22, 2018 | 76.19 | 76.51 | 75.15 | 75.49 | 517,329 | -0.90(-1.17%) |
Jan 19, 2018 | 74.67 | 76.61 | 74.28 | 76.39 | 603,676 | +1.92(+2.58%) |
Jan 18, 2018 | 73.90 | 75.66 | 73.81 | 74.47 | 611,918 | +0.56(+0.76%) |
Jan 17, 2018 | 71.56 | 73.91 | 71.17 | 73.91 | 664,628 | +3.12(+4.41%) |
Jan 16, 2018 | 70.87 | 71.52 | 70.13 | 70.78 | 447,353 | +0.60(+0.86%) |
Jan 12, 2018 | 70.18 | 70.18 | 70.18 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.79 | 69.88 | 67.79 | 69.57 | 529,281 | +2.31(+3.43%) |
Jan 10, 2018 | 67.32 | 68.09 | 66.58 | 67.27 | 596,640 | -0.72(-1.06%) |
Jan 09, 2018 | 70.89 | 71.02 | 67.87 | 67.98 | 529,751 | -2.60(-3.69%) |
Jan 08, 2018 | 70.74 | 71.56 | 69.97 | 70.59 | 514,320 | -0.21(-0.29%) |
Jan 05, 2018 | 67.09 | 70.97 | 66.81 | 70.79 | 670,723 | +3.83(+5.72%) |
Jan 04, 2018 | 67.89 | 68.39 | 66.26 | 66.96 | 856,003 | -0.95(-1.39%) |
Jan 03, 2018 | 68.78 | 69.24 | 67.59 | 67.91 | 507,599 | -0.48(-0.71%) |
Jan 02, 2018 | 67.05 | 68.86 | 66.62 | 68.39 | 454,942 | +1.90(+2.86%) |
Dec 29, 2017 | 66.49 | 66.49 | 66.49 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.23 | 68.42 | 67.52 | 67.80 | 188,373 | -0.13(-0.19%) |
Dec 27, 2017 | 67.79 | 68.62 | 67.39 | 67.93 | 233,962 | +0.17(+0.25%) |
Dec 26, 2017 | 68.47 | 68.88 | 67.31 | 67.76 | 375,383 | -1.49(-2.15%) |
Dec 22, 2017 | 69.40 | 69.79 | 68.69 | 69.25 | 145,746 | -0.22(-0.31%) |
Dec 21, 2017 | 70.06 | 70.81 | 68.73 | 69.46 | 292,137 | -0.61(-0.87%) |
Dec 20, 2017 | 70.81 | 71.14 | 69.64 | 70.07 | 185,108 | +0.08(+0.11%) |
Dec 19, 2017 | 70.67 | 71.57 | 69.81 | 69.99 | 304,878 | -0.84(-1.18%) |
Dec 18, 2017 | 70.39 | 71.33 | 70.22 | 70.83 | 398,516 | +0.48(+0.69%) |
Dec 15, 2017 | 68.63 | 71.18 | 68.04 | 70.35 | 649,935 | +1.95(+2.85%) |
Dec 14, 2017 | 68.62 | 70.06 | 68.17 | 68.40 | 359,500 | -0.23(-0.33%) |
Dec 13, 2017 | 68.23 | 69.46 | 68.12 | 68.62 | 322,944 | +0.61(+0.90%) |
Dec 12, 2017 | 69.01 | 69.07 | 67.60 | 68.01 | 391,824 | -1.14(-1.65%) |
Dec 11, 2017 | 67.96 | 69.79 | 67.37 | 69.16 | 598,158 | -0.25(-0.35%) |
Dec 08, 2017 | 71.71 | 71.71 | 69.12 | 69.40 | 444,110 | -1.45(-2.04%) |
Dec 07, 2017 | 70.87 | 71.39 | 70.25 | 70.85 | 349,171 | +0.79(+1.12%) |
Dec 06, 2017 | 68.82 | 70.60 | 68.72 | 70.06 | 346,388 | +0.69(+0.99%) |
Dec 05, 2017 | 68.67 | 71.60 | 68.00 | 69.37 | 475,865 | +0.17(+0.24%) |
Dec 04, 2017 | 72.18 | 72.90 | 68.56 | 69.21 | 688,369 | -2.28(-3.18%) |
Dec 01, 2017 | 73.51 | 73.65 | 70.88 | 71.48 | 917,233 | -2.38(-3.23%) |
Nov 30, 2017 | 75.37 | 76.01 | 73.17 | 73.87 | 616,432 | -0.96(-1.28%) |
Nov 29, 2017 | 82.49 | 83.21 | 74.25 | 74.82 | 771,034 | -7.88(-9.53%) |
Nov 28, 2017 | 82.51 | 83.10 | 82.18 | 82.70 | 225,325 | +0.67(+0.82%) |
Nov 27, 2017 | 83.50 | 83.88 | 82.03 | 82.03 | 257,042 | -1.86(-2.22%) |
Nov 24, 2017 | 82.78 | 84.22 | 82.78 | 83.90 | 185,697 | +1.54(+1.87%) |
Nov 22, 2017 | 84.62 | 85.09 | 82.05 | 82.36 | 210,639 | -1.99(-2.36%) |
Nov 21, 2017 | 82.62 | 84.67 | 82.62 | 84.35 | 359,959 | +1.66(+2.00%) |
Nov 20, 2017 | 81.48 | 83.01 | 81.02 | 82.69 | 294,492 | +1.87(+2.32%) |
Nov 17, 2017 | 82.13 | 82.63 | 80.63 | 80.82 | 487,163 | -1.07(-1.31%) |
Nov 16, 2017 | 80.58 | 82.65 | 80.58 | 81.90 | 404,282 | +1.98(+2.48%) |
Nov 15, 2017 | 80.65 | 81.27 | 77.74 | 79.92 | 518,824 | -1.34(-1.65%) |
Nov 14, 2017 | 81.79 | 82.58 | 80.74 | 81.26 | 403,358 | -1.10(-1.34%) |
Nov 13, 2017 | 81.78 | 82.70 | 81.25 | 82.36 | 365,604 | -0.07(-0.08%) |
Nov 10, 2017 | 82.23 | 84.67 | 81.78 | 82.43 | 296,022 | -0.83(-0.99%) |
Nov 09, 2017 | 85.34 | 85.75 | 81.53 | 83.26 | 449,986 | -2.80(-3.25%) |
Nov 08, 2017 | 83.39 | 86.09 | 83.01 | 86.05 | 474,161 | +2.25(+2.68%) |
Nov 07, 2017 | 83.46 | 84.91 | 83.22 | 83.81 | 360,489 | +0.33(+0.39%) |
Nov 06, 2017 | 81.83 | 83.56 | 81.05 | 83.48 | 403,679 | +1.51(+1.84%) |
Nov 03, 2017 | 82.13 | 83.01 | 81.45 | 81.98 | 458,649 | -0.11(-0.13%) |
Nov 02, 2017 | 80.76 | 82.19 | 79.83 | 82.08 | 537,281 | +1.31(+1.62%) |