Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.89 | 76.27 | 75.33 | 75.51 | 100,159 | +0.00(+0.00%) |
Jan 30, 2018 | 74.85 | 75.75 | 74.05 | 75.51 | 167,622 | -0.05(-0.06%) |
Jan 29, 2018 | 77.60 | 77.83 | 75.56 | 75.56 | 154,703 | -2.23(-2.86%) |
Jan 26, 2018 | 77.27 | 77.98 | 76.27 | 77.79 | 79,349 | +0.80(+1.05%) |
Jan 25, 2018 | 76.27 | 77.03 | 75.37 | 76.98 | 202,542 | +1.18(+1.56%) |
Jan 24, 2018 | 76.08 | 76.86 | 75.29 | 75.80 | 94,516 | +0.05(+0.06%) |
Jan 23, 2018 | 75.28 | 76.08 | 74.82 | 75.75 | 63,906 | +0.33(+0.44%) |
Jan 22, 2018 | 75.75 | 75.75 | 74.64 | 75.42 | 57,610 | -0.80(-1.06%) |
Jan 19, 2018 | 74.66 | 76.27 | 74.14 | 76.23 | 90,758 | +1.56(+2.09%) |
Jan 18, 2018 | 74.99 | 75.66 | 74.57 | 74.66 | 76,840 | -0.14(-0.19%) |
Jan 17, 2018 | 74.66 | 75.04 | 74.24 | 74.80 | 66,329 | +0.71(+0.96%) |
Jan 16, 2018 | 75.04 | 75.94 | 74.00 | 74.09 | 72,793 | -0.38(-0.51%) |
Jan 12, 2018 | 74.47 | 74.47 | 74.47 | 0 | +1.14(+1.55%) | |
Jan 11, 2018 | 72.11 | 73.39 | 72.01 | 73.34 | 56,184 | +1.47(+2.04%) |
Jan 10, 2018 | 71.92 | 72.39 | 71.44 | 71.87 | 74,760 | -0.05(-0.07%) |
Jan 09, 2018 | 72.48 | 73.05 | 71.87 | 71.92 | 65,600 | -0.57(-0.78%) |
Jan 08, 2018 | 72.20 | 72.67 | 71.77 | 72.48 | 48,457 | +0.09(+0.13%) |
Jan 05, 2018 | 72.34 | 72.77 | 71.73 | 72.39 | 46,327 | +0.19(+0.26%) |
Jan 04, 2018 | 72.30 | 72.96 | 71.96 | 72.20 | 53,715 | +0.33(+0.46%) |
Jan 03, 2018 | 71.59 | 72.18 | 71.18 | 71.87 | 123,507 | -0.09(-0.13%) |
Jan 02, 2018 | 72.20 | 72.20 | 71.49 | 71.96 | 81,862 | +0.05(+0.07%) |
Dec 29, 2017 | 71.92 | 71.92 | 71.92 | 0 | -0.90(-1.24%) | |
Dec 28, 2017 | 72.44 | 72.91 | 72.23 | 72.82 | 83,642 | +0.66(+0.92%) |
Dec 27, 2017 | 71.92 | 72.51 | 71.82 | 72.15 | 59,248 | +0.24(+0.33%) |
Dec 26, 2017 | 71.92 | 72.57 | 71.63 | 71.92 | 38,973 | -0.19(-0.26%) |
Dec 22, 2017 | 73.05 | 73.05 | 72.06 | 72.11 | 59,214 | -0.66(-0.91%) |
Dec 21, 2017 | 72.58 | 73.05 | 72.20 | 72.77 | 70,432 | +0.62(+0.85%) |
Dec 20, 2017 | 72.25 | 72.46 | 72.01 | 72.15 | 62,885 | +0.09(+0.13%) |
Dec 19, 2017 | 73.48 | 73.76 | 71.96 | 72.06 | 125,421 | -1.37(-1.87%) |
Dec 18, 2017 | 71.82 | 73.91 | 71.82 | 73.43 | 152,315 | +2.23(+3.12%) |
Dec 15, 2017 | 70.88 | 72.01 | 70.26 | 71.21 | 302,888 | +0.47(+0.67%) |
Dec 14, 2017 | 71.59 | 71.59 | 70.35 | 70.73 | 156,214 | -0.85(-1.19%) |
Dec 13, 2017 | 70.21 | 71.92 | 70.21 | 71.59 | 142,713 | +1.47(+2.09%) |
Dec 12, 2017 | 69.31 | 70.73 | 69.12 | 70.12 | 121,524 | +0.90(+1.30%) |
Dec 11, 2017 | 69.41 | 70.07 | 68.89 | 69.22 | 240,311 | -0.24(-0.34%) |
Dec 08, 2017 | 70.83 | 71.16 | 69.17 | 69.45 | 103,704 | +0.00(+0.00%) |
Dec 07, 2017 | 69.22 | 70.73 | 68.37 | 274,677 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.12 | 69.93 | 68.93 | 69.31 | 113,503 | +0.05(+0.07%) |
Dec 05, 2017 | 70.17 | 70.17 | 69.08 | 69.27 | 94,704 | -0.99(-1.42%) |
Dec 04, 2017 | 70.64 | 71.28 | 70.17 | 70.26 | 79,939 | +0.43(+0.61%) |
Dec 01, 2017 | 70.54 | 70.73 | 68.13 | 69.83 | 188,048 | -0.62(-0.87%) |
Nov 30, 2017 | 70.88 | 70.97 | 70.26 | 70.45 | 125,822 | -0.10(-0.15%) |
Nov 29, 2017 | 70.36 | 70.79 | 69.89 | 70.55 | 121,073 | +0.28(+0.40%) |
Nov 28, 2017 | 68.76 | 70.41 | 67.79 | 70.27 | 110,426 | +1.79(+2.62%) |
Nov 27, 2017 | 68.71 | 69.04 | 68.38 | 68.48 | 214,345 | -0.14(-0.21%) |
Nov 24, 2017 | 68.52 | 68.76 | 67.72 | 68.62 | 42,267 | +0.14(+0.21%) |
Nov 22, 2017 | 69.28 | 69.33 | 68.38 | 68.48 | 76,235 | -0.57(-0.82%) |
Nov 21, 2017 | 68.48 | 69.04 | 68.29 | 69.04 | 134,853 | +0.80(+1.18%) |
Nov 20, 2017 | 67.63 | 68.33 | 67.06 | 68.24 | 230,446 | +0.19(+0.28%) |
Nov 17, 2017 | 67.67 | 68.19 | 67.15 | 68.05 | 181,369 | +0.05(+0.07%) |
Nov 16, 2017 | 66.63 | 68.10 | 66.30 | 68.00 | 210,622 | +1.70(+2.56%) |
Nov 15, 2017 | 66.35 | 66.49 | 65.88 | 66.30 | 164,062 | -0.14(-0.21%) |
Nov 14, 2017 | 66.11 | 66.59 | 65.97 | 66.44 | 83,727 | -0.14(-0.21%) |
Nov 13, 2017 | 66.16 | 66.92 | 65.88 | 66.59 | 133,091 | +0.14(+0.21%) |
Nov 10, 2017 | 65.17 | 66.63 | 65.17 | 66.44 | 123,242 | +0.94(+1.44%) |
Nov 09, 2017 | 64.18 | 65.64 | 64.18 | 65.50 | 192,786 | +0.85(+1.31%) |
Nov 08, 2017 | 63.99 | 64.84 | 63.80 | 64.65 | 296,170 | +0.24(+0.37%) |
Nov 07, 2017 | 64.93 | 65.31 | 63.85 | 64.41 | 156,255 | -0.76(-1.16%) |
Nov 06, 2017 | 65.69 | 65.69 | 64.70 | 65.17 | 187,501 | -0.52(-0.79%) |
Nov 03, 2017 | 66.78 | 66.78 | 65.17 | 65.69 | 176,638 | -0.80(-1.21%) |
Nov 02, 2017 | 66.11 | 66.68 | 66.11 | 66.49 | 292,309 | +3.31(+5.23%) |