Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.20 | 76.52 | 77.11 | 0 | +0.06(+0.08%) | |
Jan 30, 2018 | 78.93 | 76.96 | 77.05 | 0 | -1.41(-1.80%) | |
Jan 29, 2018 | 80.62 | 78.15 | 78.46 | 0 | -2.05(-2.55%) | |
Jan 27, 2018 | 81.98 | 80.32 | 80.51 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 81.98 | 80.32 | 80.51 | 0 | +0.03(+0.04%) | |
Jan 25, 2018 | 80.48 | 0 | -1.80(-2.19%) | |||
Jan 24, 2018 | 82.73 | 81.61 | 82.28 | 0 | +0.12(+0.15%) | |
Jan 23, 2018 | 83.68 | 82.01 | 82.16 | 0 | -1.26(-1.51%) | |
Jan 22, 2018 | 83.95 | 83.00 | 83.42 | 0 | +0.00(+0.00%) | |
Jan 20, 2018 | 83.76 | 82.36 | 83.42 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 83.76 | 82.36 | 83.42 | 0 | +0.00(+0.00%) | |
Jan 18, 2018 | 83.42 | 0 | +1.29(+1.57%) | |||
Jan 17, 2018 | 82.22 | 80.96 | 82.13 | 0 | +0.81(+1.00%) | |
Jan 16, 2018 | 82.05 | 80.62 | 81.32 | 0 | -0.15(-0.18%) | |
Jan 15, 2018 | 84.65 | 80.30 | 81.47 | 0 | +0.00(+0.00%) | |
Jan 14, 2018 | 84.65 | 80.30 | 81.47 | 0 | +0.00(+0.00%) | |
Jan 13, 2018 | 84.65 | 80.30 | 81.47 | 0 | +0.00(+0.00%) | |
Jan 12, 2018 | 84.65 | 80.30 | 81.47 | 0 | -1.18(-1.43%) | |
Jan 11, 2018 | 82.65 | 79.42 | 82.65 | 0 | +2.99(+3.75%) | |
Jan 10, 2018 | 79.93 | 78.33 | 79.66 | 0 | +1.31(+1.67%) | |
Jan 09, 2018 | 78.70 | 78.03 | 78.35 | 0 | +0.08(+0.10%) | |
Jan 08, 2018 | 78.79 | 77.93 | 78.27 | 0 | +0.33(+0.42%) | |
Jan 06, 2018 | 80.05 | 77.81 | 77.94 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 80.05 | 77.81 | 77.94 | 0 | -0.07(-0.09%) | |
Jan 04, 2018 | 78.01 | 0 | -0.09(-0.12%) | |||
Jan 03, 2018 | 78.29 | 77.37 | 78.10 | 0 | +0.47(+0.61%) | |
Jan 02, 2018 | 79.29 | 77.30 | 77.63 | 0 | -0.87(-1.11%) | |
Jan 01, 2018 | 78.93 | 78.22 | 78.50 | 0 | +0.00(+0.00%) | |
Dec 31, 2017 | 78.93 | 78.22 | 78.50 | 0 | +0.00(+0.00%) | |
Dec 30, 2017 | 78.93 | 78.22 | 78.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 78.93 | 78.22 | 78.50 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.45 | 78.60 | 78.81 | 0 | -0.17(-0.22%) | |
Dec 27, 2017 | 78.99 | 77.25 | 78.98 | 0 | +1.52(+1.96%) | |
Dec 26, 2017 | 78.16 | 77.17 | 77.46 | 0 | -0.50(-0.64%) | |
Dec 25, 2017 | 78.07 | 77.00 | 77.96 | 0 | +0.00(+0.00%) | |
Dec 24, 2017 | 78.07 | 77.00 | 77.96 | 0 | +0.00(+0.00%) | |
Dec 23, 2017 | 78.07 | 77.00 | 77.96 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 78.07 | 77.00 | 77.96 | 0 | +0.33(+0.43%) | |
Dec 21, 2017 | 78.07 | 75.41 | 77.63 | 0 | +1.91(+2.52%) | |
Dec 20, 2017 | 75.95 | 74.95 | 75.72 | 0 | +0.71(+0.95%) | |
Dec 19, 2017 | 75.92 | 74.93 | 75.01 | 0 | -0.25(-0.33%) | |
Dec 18, 2017 | 76.45 | 75.13 | 75.26 | 0 | -0.59(-0.78%) | |
Dec 16, 2017 | 76.75 | 75.04 | 75.85 | 0 | +0.00(+0.00%) | |
Dec 15, 2017 | 76.75 | 75.04 | 75.85 | 0 | -0.07(-0.09%) | |
Dec 14, 2017 | 75.92 | 0 | +1.76(+2.37%) | |||
Dec 13, 2017 | 74.23 | 72.91 | 74.16 | 0 | +1.10(+1.51%) | |
Dec 12, 2017 | 74.19 | 72.76 | 73.06 | 0 | +0.20(+0.27%) | |
Dec 11, 2017 | 73.83 | 72.80 | 72.86 | 0 | -0.83(-1.13%) | |
Dec 09, 2017 | 74.28 | 73.62 | 73.69 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 74.28 | 73.62 | 73.69 | 0 | -0.03(-0.04%) | |
Dec 07, 2017 | 73.72 | 0 | +0.92(+1.26%) | |||
Dec 06, 2017 | 73.27 | 72.44 | 72.80 | 0 | +0.21(+0.29%) | |
Dec 05, 2017 | 73.15 | 72.14 | 72.59 | 0 | -0.03(-0.04%) | |
Dec 04, 2017 | 73.35 | 72.50 | 72.62 | 0 | -0.56(-0.77%) | |
Dec 02, 2017 | 73.41 | 72.66 | 73.18 | 0 | +0.00(+0.00%) | |
Dec 01, 2017 | 73.41 | 72.66 | 73.18 | 0 | -0.10(-0.14%) | |
Nov 30, 2017 | 73.28 | 0 | -0.14(-0.19%) | |||
Nov 29, 2017 | 73.46 | 71.75 | 73.42 | 0 | +1.17(+1.62%) | |
Nov 28, 2017 | 72.29 | 71.02 | 72.25 | 0 | +0.89(+1.25%) | |
Nov 27, 2017 | 72.39 | 71.19 | 71.36 | 0 | -0.64(-0.89%) | |
Nov 25, 2017 | 72.08 | 71.07 | 72.00 | 0 | +0.00(+0.00%) | |
Nov 24, 2017 | 72.08 | 71.07 | 72.00 | 0 | +0.07(+0.10%) | |
Nov 23, 2017 | 71.93 | 0 | +0.89(+1.25%) | |||
Nov 22, 2017 | 71.76 | 69.88 | 71.04 | 0 | +0.97(+1.38%) | |
Nov 21, 2017 | 71.34 | 69.53 | 70.07 | 0 | -0.77(-1.09%) | |
Nov 20, 2017 | 70.92 | 69.41 | 70.84 | 0 | +1.41(+2.03%) | |
Nov 18, 2017 | 69.75 | 69.06 | 69.43 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 69.75 | 69.06 | 69.43 | 0 | +0.08(+0.12%) | |
Nov 16, 2017 | 69.35 | 0 | +0.50(+0.73%) | |||
Nov 15, 2017 | 68.90 | 68.62 | 68.85 | 0 | +0.19(+0.28%) | |
Nov 14, 2017 | 69.36 | 68.62 | 68.66 | 0 | -0.32(-0.46%) | |
Nov 13, 2017 | 69.63 | 68.85 | 68.98 | 0 | -0.14(-0.20%) | |
Nov 11, 2017 | 69.25 | 68.64 | 69.12 | 0 | +0.00(+0.00%) | |
Nov 10, 2017 | 69.25 | 68.64 | 69.12 | 0 | -0.02(-0.03%) | |
Nov 09, 2017 | 69.14 | 0 | +0.34(+0.49%) | |||
Nov 08, 2017 | 69.15 | 68.06 | 68.80 | 0 | +0.64(+0.94%) | |
Nov 07, 2017 | 68.89 | 68.01 | 68.16 | 0 | -0.64(-0.93%) | |
Nov 06, 2017 | 69.12 | 68.23 | 68.80 | 0 | +0.13(+0.19%) | |
Nov 04, 2017 | 69.37 | 68.35 | 68.67 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 69.37 | 68.35 | 68.67 | 0 | -0.05(-0.07%) | |
Nov 02, 2017 | 68.72 | 0 | +0.55(+0.81%) |