Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.28 | 78.93 | 77.30 | 77.77 | 340,107 | -0.09(-0.12%) |
Jan 30, 2018 | 77.39 | 77.95 | 77.39 | 77.86 | 372,816 | -0.70(-0.89%) |
Jan 29, 2018 | 80.33 | 80.33 | 78.33 | 78.56 | 248,948 | -1.82(-2.26%) |
Jan 26, 2018 | 80.66 | 80.98 | 79.17 | 80.38 | 221,708 | -0.09(-0.12%) |
Jan 25, 2018 | 80.05 | 80.84 | 79.44 | 80.47 | 200,156 | +1.03(+1.29%) |
Jan 24, 2018 | 80.84 | 81.03 | 79.40 | 79.44 | 194,941 | -1.07(-1.33%) |
Jan 23, 2018 | 81.78 | 82.06 | 80.42 | 80.52 | 237,512 | -1.40(-1.71%) |
Jan 22, 2018 | 80.05 | 82.15 | 79.54 | 81.92 | 284,911 | +1.86(+2.33%) |
Jan 19, 2018 | 79.03 | 80.19 | 78.51 | 80.05 | 408,095 | +0.75(+0.94%) |
Jan 18, 2018 | 78.56 | 79.72 | 78.14 | 79.30 | 350,297 | +1.40(+1.80%) |
Jan 17, 2018 | 78.89 | 79.28 | 77.60 | 77.91 | 425,622 | -0.42(-0.54%) |
Jan 16, 2018 | 78.75 | 79.17 | 77.81 | 78.33 | 404,718 | +0.19(+0.24%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -2.89(-3.57%) | |
Jan 11, 2018 | 73.48 | 81.17 | 73.10 | 81.03 | 1,066,380 | +8.07(+11.05%) |
Jan 10, 2018 | 74.13 | 74.13 | 72.78 | 72.96 | 323,652 | -1.54(-2.07%) |
Jan 09, 2018 | 75.11 | 75.37 | 74.22 | 74.50 | 227,801 | -0.51(-0.68%) |
Jan 08, 2018 | 74.41 | 75.48 | 74.04 | 75.02 | 285,968 | +0.47(+0.63%) |
Jan 05, 2018 | 74.32 | 74.60 | 73.29 | 74.55 | 204,422 | +0.51(+0.69%) |
Jan 04, 2018 | 74.69 | 75.06 | 73.52 | 74.04 | 263,235 | -0.14(-0.19%) |
Jan 03, 2018 | 74.50 | 74.60 | 73.24 | 74.18 | 278,462 | -0.23(-0.31%) |
Jan 02, 2018 | 74.04 | 75.71 | 73.62 | 74.41 | 401,002 | +1.03(+1.40%) |
Dec 29, 2017 | 73.38 | 73.38 | 73.38 | 0 | -0.23(-0.32%) | |
Dec 28, 2017 | 74.55 | 74.74 | 73.15 | 73.62 | 194,804 | -0.65(-0.88%) |
Dec 27, 2017 | 74.60 | 74.64 | 74.08 | 74.27 | 177,041 | -0.42(-0.56%) |
Dec 26, 2017 | 75.48 | 75.81 | 74.32 | 74.69 | 210,557 | -0.79(-1.05%) |
Dec 22, 2017 | 76.32 | 76.32 | 72.96 | 75.48 | 320,078 | -0.84(-1.10%) |
Dec 21, 2017 | 74.88 | 76.46 | 74.88 | 76.32 | 375,224 | +1.54(+2.06%) |
Dec 20, 2017 | 73.90 | 74.88 | 73.38 | 74.78 | 393,024 | +1.31(+1.78%) |
Dec 19, 2017 | 73.66 | 74.18 | 73.01 | 73.48 | 520,770 | -0.37(-0.51%) |
Dec 18, 2017 | 74.60 | 76.32 | 73.62 | 73.85 | 476,535 | -0.65(-0.88%) |
Dec 15, 2017 | 73.99 | 76.46 | 73.94 | 74.50 | 1,501,576 | +0.70(+0.95%) |
Dec 14, 2017 | 75.39 | 75.53 | 73.48 | 73.80 | 577,767 | -1.49(-1.98%) |
Dec 13, 2017 | 75.34 | 76.92 | 75.16 | 75.30 | 275,694 | +0.75(+1.00%) |
Dec 12, 2017 | 74.97 | 75.25 | 74.32 | 74.55 | 352,305 | -0.47(-0.62%) |
Dec 11, 2017 | 74.97 | 75.39 | 74.88 | 75.02 | 204,639 | +0.00(+0.00%) |
Dec 08, 2017 | 75.71 | 75.99 | 74.69 | 75.02 | 291,301 | +0.00(+0.00%) |
Dec 07, 2017 | 74.78 | 75.67 | 74.51 | 250,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.66 | 75.20 | 73.36 | 74.88 | 249,617 | +1.31(+1.77%) |
Dec 05, 2017 | 72.87 | 73.85 | 71.89 | 73.57 | 441,373 | +0.47(+0.64%) |
Dec 04, 2017 | 74.83 | 74.83 | 73.01 | 73.10 | 467,815 | -1.35(-1.82%) |
Dec 01, 2017 | 75.39 | 75.48 | 72.64 | 74.46 | 509,769 | -0.93(-1.24%) |
Nov 30, 2017 | 75.81 | 76.27 | 75.30 | 75.39 | 402,450 | -0.33(-0.43%) |
Nov 29, 2017 | 76.46 | 76.88 | 75.53 | 75.71 | 261,444 | -0.79(-1.04%) |
Nov 28, 2017 | 76.46 | 76.74 | 75.92 | 76.51 | 228,059 | +0.05(+0.06%) |
Nov 27, 2017 | 75.67 | 77.16 | 75.67 | 76.46 | 708,309 | +0.61(+0.80%) |
Nov 24, 2017 | 76.46 | 76.60 | 75.74 | 75.85 | 95,208 | -0.28(-0.37%) |
Nov 22, 2017 | 76.60 | 76.69 | 75.85 | 76.13 | 287,807 | -0.37(-0.49%) |
Nov 21, 2017 | 74.60 | 76.74 | 74.60 | 76.51 | 421,646 | +1.77(+2.37%) |
Nov 20, 2017 | 73.66 | 74.83 | 73.24 | 74.74 | 358,308 | +1.31(+1.78%) |
Nov 17, 2017 | 72.40 | 73.62 | 71.80 | 73.43 | 436,074 | +0.79(+1.09%) |
Nov 16, 2017 | 72.73 | 73.57 | 72.31 | 72.64 | 502,745 | +0.47(+0.65%) |
Nov 15, 2017 | 72.31 | 72.36 | 71.33 | 72.17 | 961,615 | -0.33(-0.45%) |
Nov 14, 2017 | 72.82 | 73.34 | 72.40 | 72.50 | 729,660 | -0.56(-0.77%) |
Nov 13, 2017 | 72.50 | 73.20 | 72.01 | 73.06 | 457,142 | -0.05(-0.06%) |
Nov 10, 2017 | 73.01 | 73.24 | 72.47 | 73.10 | 258,481 | -0.14(-0.19%) |
Nov 09, 2017 | 72.59 | 73.71 | 72.09 | 73.24 | 384,952 | +0.09(+0.13%) |
Nov 08, 2017 | 73.15 | 73.71 | 72.87 | 73.15 | 401,496 | -0.37(-0.51%) |
Nov 07, 2017 | 73.99 | 73.99 | 72.22 | 73.52 | 467,046 | -0.84(-1.13%) |
Nov 06, 2017 | 72.08 | 74.78 | 72.06 | 74.36 | 1,069,879 | +2.37(+3.30%) |
Nov 03, 2017 | 70.13 | 72.45 | 70.13 | 71.99 | 692,788 | +2.42(+3.48%) |
Nov 02, 2017 | 72.08 | 72.27 | 69.01 | 69.57 | 714,871 | -2.19(-3.05%) |