Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.99 | 79.24 | 76.99 | 77.43 | 557,847 | -1.03(-1.32%) |
Jan 30, 2018 | 80.11 | 80.46 | 78.42 | 78.47 | 393,184 | -2.09(-2.59%) |
Jan 29, 2018 | 80.85 | 81.46 | 80.54 | 80.55 | 304,220 | -0.51(-0.63%) |
Jan 26, 2018 | 80.45 | 81.22 | 79.78 | 81.07 | 328,115 | +0.62(+0.77%) |
Jan 25, 2018 | 81.90 | 81.90 | 79.90 | 80.45 | 358,687 | -0.77(-0.95%) |
Jan 24, 2018 | 81.10 | 81.56 | 80.54 | 81.22 | 447,672 | +1.12(+1.40%) |
Jan 23, 2018 | 80.46 | 80.71 | 79.02 | 80.09 | 443,099 | -0.45(-0.56%) |
Jan 22, 2018 | 80.31 | 80.84 | 79.86 | 80.54 | 655,815 | +0.18(+0.22%) |
Jan 19, 2018 | 80.67 | 80.77 | 80.07 | 80.37 | 311,930 | -0.23(-0.29%) |
Jan 18, 2018 | 80.46 | 81.00 | 80.20 | 80.60 | 359,046 | +0.18(+0.22%) |
Jan 17, 2018 | 80.54 | 80.74 | 80.26 | 80.42 | 352,940 | +0.04(+0.04%) |
Jan 16, 2018 | 80.23 | 81.49 | 79.47 | 80.39 | 579,380 | +0.42(+0.53%) |
Jan 12, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.40 | 80.31 | 78.83 | 80.30 | 576,166 | +1.72(+2.18%) |
Jan 10, 2018 | 78.81 | 79.05 | 78.13 | 78.58 | 456,505 | -0.04(-0.06%) |
Jan 09, 2018 | 79.35 | 79.35 | 78.33 | 78.63 | 599,938 | -0.65(-0.83%) |
Jan 08, 2018 | 78.47 | 79.47 | 77.71 | 79.28 | 433,473 | +1.09(+1.39%) |
Jan 05, 2018 | 78.51 | 78.90 | 77.67 | 78.19 | 544,044 | -0.34(-0.43%) |
Jan 04, 2018 | 78.56 | 78.85 | 77.85 | 78.53 | 619,454 | +0.50(+0.63%) |
Jan 03, 2018 | 77.80 | 78.40 | 76.95 | 78.03 | 439,823 | +0.34(+0.43%) |
Jan 02, 2018 | 76.58 | 77.78 | 76.17 | 77.70 | 415,243 | +1.86(+2.45%) |
Dec 29, 2017 | 75.84 | 75.84 | 75.84 | 0 | -0.95(-1.24%) | |
Dec 28, 2017 | 76.69 | 76.89 | 76.07 | 76.80 | 302,741 | +0.24(+0.31%) |
Dec 27, 2017 | 77.20 | 77.20 | 76.15 | 76.56 | 216,309 | -0.47(-0.61%) |
Dec 26, 2017 | 76.22 | 77.19 | 76.05 | 77.03 | 430,839 | +0.72(+0.94%) |
Dec 22, 2017 | 76.23 | 76.35 | 75.55 | 76.31 | 190,416 | +0.19(+0.26%) |
Dec 21, 2017 | 75.92 | 76.42 | 75.33 | 76.12 | 546,887 | +0.55(+0.73%) |
Dec 20, 2017 | 75.07 | 75.81 | 74.25 | 75.57 | 381,649 | +1.49(+2.02%) |
Dec 19, 2017 | 74.29 | 74.44 | 73.57 | 74.07 | 644,520 | -0.21(-0.29%) |
Dec 18, 2017 | 73.87 | 74.71 | 73.74 | 74.29 | 491,801 | +1.17(+1.60%) |
Dec 15, 2017 | 73.32 | 73.53 | 72.57 | 73.12 | 892,109 | +0.24(+0.33%) |
Dec 14, 2017 | 74.17 | 74.58 | 72.80 | 72.88 | 651,079 | -1.36(-1.83%) |
Dec 13, 2017 | 73.93 | 74.33 | 73.25 | 74.24 | 416,792 | +0.27(+0.36%) |
Dec 12, 2017 | 73.92 | 74.62 | 73.70 | 73.98 | 361,688 | +0.02(+0.02%) |
Dec 11, 2017 | 73.63 | 74.25 | 73.30 | 73.96 | 598,873 | +0.52(+0.71%) |
Dec 08, 2017 | 72.78 | 73.66 | 72.08 | 73.44 | 646,076 | +1.12(+1.55%) |
Dec 07, 2017 | 71.69 | 72.44 | 71.52 | 72.31 | 525,692 | +0.53(+0.74%) |
Dec 06, 2017 | 71.19 | 72.21 | 71.19 | 71.78 | 492,233 | +0.64(+0.89%) |
Dec 05, 2017 | 71.87 | 71.87 | 70.32 | 71.15 | 497,580 | -1.01(-1.40%) |
Dec 04, 2017 | 70.43 | 72.47 | 70.43 | 72.15 | 902,588 | +2.70(+3.88%) |
Dec 01, 2017 | 69.61 | 70.48 | 68.52 | 69.46 | 711,743 | -0.04(-0.05%) |
Nov 30, 2017 | 69.10 | 69.80 | 68.78 | 69.49 | 481,776 | +0.71(+1.03%) |
Nov 29, 2017 | 67.86 | 69.39 | 67.65 | 68.79 | 505,877 | +1.28(+1.90%) |
Nov 28, 2017 | 67.09 | 67.55 | 66.13 | 67.50 | 385,770 | +0.42(+0.62%) |
Nov 27, 2017 | 67.06 | 67.24 | 66.04 | 67.09 | 552,182 | +0.07(+0.11%) |
Nov 24, 2017 | 67.89 | 67.89 | 66.89 | 67.02 | 117,691 | -0.41(-0.60%) |
Nov 22, 2017 | 67.58 | 68.06 | 67.32 | 67.43 | 260,294 | +0.02(+0.03%) |
Nov 21, 2017 | 67.50 | 67.50 | 67.01 | 67.41 | 435,879 | +0.58(+0.87%) |
Nov 20, 2017 | 65.55 | 66.83 | 65.52 | 66.82 | 344,844 | +1.09(+1.65%) |
Nov 17, 2017 | 65.42 | 66.00 | 65.14 | 65.74 | 335,703 | +0.05(+0.08%) |
Nov 16, 2017 | 65.76 | 66.06 | 65.33 | 65.68 | 639,163 | +0.32(+0.49%) |
Nov 15, 2017 | 64.64 | 65.85 | 63.87 | 65.37 | 756,373 | +0.17(+0.26%) |
Nov 14, 2017 | 65.73 | 66.09 | 64.53 | 65.20 | 693,944 | -0.96(-1.45%) |
Nov 13, 2017 | 66.25 | 67.18 | 66.09 | 66.16 | 841,465 | -0.24(-0.36%) |
Nov 10, 2017 | 67.20 | 67.25 | 65.80 | 66.39 | 439,427 | -0.55(-0.83%) |
Nov 09, 2017 | 66.98 | 67.58 | 66.79 | 66.95 | 394,515 | -0.88(-1.30%) |
Nov 08, 2017 | 67.42 | 68.13 | 66.98 | 67.83 | 361,456 | +0.27(+0.40%) |
Nov 07, 2017 | 67.63 | 67.90 | 67.16 | 67.55 | 376,206 | -0.25(-0.36%) |
Nov 06, 2017 | 68.15 | 68.45 | 67.28 | 67.80 | 459,288 | -0.21(-0.31%) |
Nov 03, 2017 | 68.88 | 68.88 | 67.76 | 68.01 | 294,784 | -0.97(-1.40%) |
Nov 02, 2017 | 68.44 | 69.15 | 68.44 | 68.98 | 824,071 | +0.66(+0.96%) |