Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 76.04 | 76.62 | 75.57 | 75.62 | 372,061 | -0.15(-0.20%) |
Jan 30, 2018 | 76.25 | 76.25 | 75.62 | 75.77 | 354,596 | -0.94(-1.23%) |
Jan 29, 2018 | 77.40 | 77.53 | 76.59 | 76.71 | 271,573 | -0.73(-0.94%) |
Jan 26, 2018 | 78.23 | 78.66 | 77.37 | 77.44 | 202,045 | -0.36(-0.46%) |
Jan 25, 2018 | 77.97 | 78.32 | 75.81 | 77.80 | 228,639 | -0.05(-0.06%) |
Jan 24, 2018 | 78.91 | 79.10 | 77.71 | 77.85 | 383,009 | -0.88(-1.12%) |
Jan 23, 2018 | 79.99 | 80.19 | 78.67 | 78.73 | 243,405 | -1.45(-1.81%) |
Jan 22, 2018 | 78.83 | 80.26 | 78.03 | 80.18 | 542,792 | +1.13(+1.43%) |
Jan 19, 2018 | 78.20 | 79.18 | 78.20 | 79.05 | 243,101 | +0.72(+0.92%) |
Jan 18, 2018 | 77.67 | 78.83 | 77.38 | 78.33 | 413,791 | +0.59(+0.76%) |
Jan 17, 2018 | 76.59 | 77.96 | 76.18 | 77.74 | 311,871 | +1.60(+2.10%) |
Jan 16, 2018 | 76.47 | 77.77 | 76.04 | 76.14 | 329,041 | -0.30(-0.39%) |
Jan 12, 2018 | 76.44 | 76.44 | 76.44 | 0 | +0.64(+0.84%) | |
Jan 11, 2018 | 74.32 | 75.82 | 74.28 | 75.80 | 228,309 | +1.50(+2.02%) |
Jan 10, 2018 | 75.35 | 74.19 | 74.30 | 284,659 | -1.21(-1.60%) | |
Jan 09, 2018 | 75.15 | 75.83 | 74.71 | 75.51 | 332,846 | +0.35(+0.47%) |
Jan 08, 2018 | 74.20 | 75.32 | 73.55 | 75.16 | 214,343 | +0.83(+1.12%) |
Jan 05, 2018 | 74.70 | 74.76 | 74.05 | 74.33 | 206,844 | -0.30(-0.40%) |
Jan 04, 2018 | 75.00 | 75.16 | 74.44 | 74.63 | 181,674 | -0.11(-0.15%) |
Jan 03, 2018 | 74.61 | 75.19 | 74.27 | 74.74 | 264,963 | +0.16(+0.21%) |
Jan 02, 2018 | 74.86 | 74.91 | 74.21 | 74.58 | 511,997 | -0.27(-0.36%) |
Dec 29, 2017 | 74.85 | 74.85 | 74.85 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 74.37 | 74.97 | 73.95 | 74.89 | 225,908 | +0.51(+0.69%) |
Dec 27, 2017 | 73.58 | 74.87 | 73.47 | 74.38 | 249,428 | +0.89(+1.21%) |
Dec 26, 2017 | 72.98 | 73.59 | 72.87 | 73.49 | 104,151 | +0.33(+0.45%) |
Dec 22, 2017 | 72.72 | 73.49 | 72.39 | 73.16 | 146,462 | +0.45(+0.62%) |
Dec 21, 2017 | 72.60 | 73.33 | 72.59 | 72.71 | 187,314 | +0.44(+0.61%) |
Dec 20, 2017 | 72.49 | 72.82 | 72.00 | 72.27 | 277,628 | +0.08(+0.11%) |
Dec 19, 2017 | 73.70 | 73.92 | 72.15 | 72.19 | 248,775 | -1.52(-2.06%) |
Dec 18, 2017 | 74.40 | 74.74 | 73.39 | 73.71 | 266,573 | -0.25(-0.34%) |
Dec 15, 2017 | 72.91 | 74.82 | 72.73 | 73.96 | 902,196 | +1.24(+1.71%) |
Dec 14, 2017 | 72.27 | 73.27 | 72.00 | 72.72 | 531,856 | +0.46(+0.64%) |
Dec 13, 2017 | 71.80 | 72.59 | 71.70 | 72.26 | 315,117 | +0.74(+1.03%) |
Dec 12, 2017 | 71.00 | 71.75 | 70.66 | 71.52 | 429,792 | +0.49(+0.69%) |
Dec 11, 2017 | 71.76 | 72.24 | 70.90 | 71.03 | 220,476 | -0.80(-1.11%) |
Dec 08, 2017 | 71.75 | 72.07 | 71.56 | 71.83 | 213,802 | +0.48(+0.67%) |
Dec 07, 2017 | 71.72 | 72.07 | 70.89 | 71.35 | 296,339 | -0.14(-0.20%) |
Dec 06, 2017 | 72.43 | 72.57 | 71.47 | 71.49 | 280,591 | -1.10(-1.52%) |
Dec 05, 2017 | 73.43 | 73.85 | 72.55 | 72.59 | 312,841 | -0.85(-1.16%) |
Dec 04, 2017 | 73.92 | 74.82 | 73.37 | 73.44 | 308,217 | -0.08(-0.11%) |
Dec 01, 2017 | 74.10 | 74.20 | 72.67 | 73.52 | 333,618 | -0.72(-0.97%) |
Nov 30, 2017 | 74.69 | 74.98 | 73.23 | 74.24 | 451,574 | -0.35(-0.47%) |
Nov 29, 2017 | 73.52 | 74.67 | 73.02 | 74.59 | 391,507 | +1.03(+1.40%) |
Nov 28, 2017 | 73.84 | 73.90 | 72.60 | 73.56 | 362,742 | -0.13(-0.18%) |
Nov 27, 2017 | 73.34 | 74.00 | 73.30 | 73.69 | 354,211 | +0.05(+0.07%) |
Nov 24, 2017 | 73.57 | 73.70 | 72.42 | 73.64 | 188,505 | +0.04(+0.05%) |
Nov 22, 2017 | 74.45 | 74.54 | 73.18 | 73.60 | 425,454 | -0.84(-1.13%) |
Nov 21, 2017 | 74.50 | 74.73 | 73.90 | 74.44 | 591,495 | -0.05(-0.07%) |
Nov 20, 2017 | 73.55 | 74.71 | 73.39 | 74.49 | 522,672 | +0.72(+0.98%) |
Nov 17, 2017 | 73.45 | 74.12 | 72.93 | 73.77 | 345,703 | +0.21(+0.29%) |
Nov 16, 2017 | 72.37 | 74.20 | 72.37 | 73.56 | 617,210 | +1.33(+1.84%) |
Nov 15, 2017 | 72.30 | 72.72 | 71.68 | 72.23 | 645,247 | -0.67(-0.92%) |
Nov 14, 2017 | 69.91 | 73.55 | 66.51 | 72.90 | 1,105,684 | +2.90(+4.14%) |
Nov 13, 2017 | 68.05 | 70.18 | 67.95 | 70.00 | 1,056,111 | +1.60(+2.34%) |
Nov 10, 2017 | 65.95 | 68.57 | 65.37 | 68.40 | 947,268 | +3.50(+5.39%) |
Nov 09, 2017 | 63.00 | 65.44 | 60.65 | 64.90 | 1,485,806 | +0.37(+0.57%) |
Nov 08, 2017 | 64.34 | 65.67 | 64.10 | 64.53 | 726,786 | +0.06(+0.09%) |
Nov 07, 2017 | 64.69 | 64.87 | 63.99 | 64.47 | 471,145 | -0.33(-0.51%) |
Nov 06, 2017 | 64.14 | 65.02 | 64.01 | 64.80 | 326,297 | +0.68(+1.06%) |
Nov 03, 2017 | 64.26 | 64.60 | 63.52 | 64.12 | 409,015 | -0.22(-0.34%) |
Nov 02, 2017 | 64.87 | 65.15 | 64.00 | 64.34 | 480,702 | -0.71(-1.09%) |