Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.52 | 80.17 | 77.60 | 77.83 | 664,764 | -1.32(-1.66%) |
Jan 30, 2018 | 79.74 | 79.78 | 79.06 | 79.14 | 422,647 | -1.37(-1.71%) |
Jan 29, 2018 | 79.06 | 81.43 | 79.06 | 80.52 | 804,676 | +1.53(+1.93%) |
Jan 26, 2018 | 79.09 | 79.43 | 78.29 | 78.99 | 856,915 | -0.07(-0.09%) |
Jan 25, 2018 | 80.08 | 80.23 | 78.59 | 79.06 | 570,241 | -0.39(-0.50%) |
Jan 24, 2018 | 79.84 | 80.12 | 79.03 | 79.45 | 608,079 | +0.02(+0.02%) |
Jan 23, 2018 | 79.45 | 79.67 | 78.91 | 79.43 | 585,662 | +0.20(+0.25%) |
Jan 22, 2018 | 79.42 | 79.59 | 78.85 | 79.23 | 469,083 | -0.29(-0.36%) |
Jan 19, 2018 | 78.74 | 79.55 | 78.32 | 79.52 | 566,405 | +0.92(+1.17%) |
Jan 18, 2018 | 79.54 | 79.70 | 78.38 | 78.60 | 721,644 | -0.85(-1.06%) |
Jan 17, 2018 | 81.16 | 81.49 | 79.18 | 79.44 | 655,291 | -1.42(-1.76%) |
Jan 16, 2018 | 81.82 | 82.77 | 80.71 | 80.86 | 582,955 | -0.96(-1.17%) |
Jan 12, 2018 | 81.82 | 81.82 | 81.82 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.54 | 80.81 | 79.54 | 80.69 | 366,160 | +1.58(+1.99%) |
Jan 10, 2018 | 80.00 | 80.06 | 78.89 | 79.11 | 401,374 | -0.68(-0.85%) |
Jan 09, 2018 | 79.48 | 80.35 | 79.08 | 79.80 | 387,289 | +0.69(+0.87%) |
Jan 08, 2018 | 78.59 | 79.20 | 78.43 | 79.11 | 325,759 | +0.52(+0.66%) |
Jan 05, 2018 | 80.36 | 80.63 | 77.49 | 78.59 | 1,026,761 | -1.48(-1.85%) |
Jan 04, 2018 | 79.75 | 80.68 | 79.53 | 80.07 | 701,487 | +1.07(+1.35%) |
Jan 03, 2018 | 79.35 | 79.75 | 78.41 | 79.00 | 1,073,096 | -0.64(-0.81%) |
Jan 02, 2018 | 78.48 | 79.82 | 77.84 | 79.64 | 791,621 | +1.44(+1.84%) |
Dec 29, 2017 | 78.20 | 78.20 | 78.20 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.38 | 78.46 | 77.41 | 78.28 | 367,155 | +0.13(+0.17%) |
Dec 27, 2017 | 77.90 | 78.74 | 77.82 | 78.14 | 461,350 | +0.56(+0.72%) |
Dec 26, 2017 | 76.61 | 77.81 | 76.61 | 77.59 | 297,547 | +1.11(+1.46%) |
Dec 22, 2017 | 76.40 | 76.65 | 75.76 | 76.47 | 397,049 | -0.22(-0.29%) |
Dec 21, 2017 | 77.13 | 77.61 | 76.51 | 76.69 | 399,983 | -0.51(-0.66%) |
Dec 20, 2017 | 76.15 | 77.90 | 75.87 | 77.20 | 911,056 | +1.42(+1.88%) |
Dec 19, 2017 | 75.00 | 76.09 | 74.73 | 75.78 | 515,024 | +0.83(+1.10%) |
Dec 18, 2017 | 74.11 | 76.06 | 74.11 | 74.96 | 559,075 | +1.33(+1.80%) |
Dec 15, 2017 | 73.92 | 75.11 | 73.54 | 73.63 | 1,161,729 | -0.19(-0.26%) |
Dec 14, 2017 | 75.24 | 75.59 | 73.73 | 73.82 | 376,811 | -1.13(-1.51%) |
Dec 13, 2017 | 74.49 | 75.15 | 73.67 | 74.96 | 737,876 | +1.27(+1.72%) |
Dec 12, 2017 | 74.21 | 74.49 | 73.50 | 73.69 | 577,769 | -0.55(-0.74%) |
Dec 11, 2017 | 73.48 | 74.46 | 73.30 | 74.24 | 967,131 | +1.03(+1.40%) |
Dec 08, 2017 | 73.12 | 73.93 | 72.99 | 73.21 | 480,392 | +0.73(+1.01%) |
Dec 07, 2017 | 71.70 | 73.27 | 71.70 | 72.48 | 471,716 | +0.59(+0.81%) |
Dec 06, 2017 | 73.64 | 74.02 | 71.87 | 71.89 | 610,088 | -1.99(-2.69%) |
Dec 05, 2017 | 74.58 | 74.79 | 73.63 | 73.88 | 695,490 | -0.64(-0.86%) |
Dec 04, 2017 | 73.96 | 74.66 | 73.57 | 74.52 | 611,083 | +1.25(+1.70%) |
Dec 01, 2017 | 73.82 | 73.91 | 72.33 | 73.28 | 596,967 | -0.58(-0.78%) |
Nov 30, 2017 | 73.97 | 74.89 | 73.52 | 73.85 | 964,882 | -0.10(-0.13%) |
Nov 29, 2017 | 71.60 | 74.26 | 71.60 | 73.95 | 1,129,356 | +2.06(+2.86%) |
Nov 28, 2017 | 69.90 | 71.94 | 69.35 | 71.89 | 838,043 | +2.06(+2.96%) |
Nov 27, 2017 | 70.14 | 70.64 | 69.68 | 69.83 | 603,534 | -0.42(-0.60%) |
Nov 24, 2017 | 70.53 | 71.01 | 69.92 | 70.25 | 254,821 | +0.07(+0.10%) |
Nov 22, 2017 | 70.60 | 70.93 | 70.14 | 70.18 | 384,017 | -0.24(-0.34%) |
Nov 21, 2017 | 71.20 | 71.32 | 70.36 | 70.42 | 705,790 | -0.70(-0.99%) |
Nov 20, 2017 | 71.11 | 71.33 | 70.35 | 71.12 | 501,272 | +0.09(+0.12%) |
Nov 17, 2017 | 70.48 | 71.25 | 70.13 | 71.04 | 669,191 | +0.29(+0.41%) |
Nov 16, 2017 | 70.11 | 71.43 | 69.86 | 70.75 | 546,089 | +0.75(+1.07%) |
Nov 15, 2017 | 69.89 | 70.62 | 69.11 | 70.00 | 725,954 | -0.61(-0.87%) |
Nov 14, 2017 | 71.83 | 72.12 | 70.15 | 70.62 | 592,797 | -1.66(-2.30%) |
Nov 13, 2017 | 72.94 | 73.45 | 71.90 | 72.28 | 768,283 | -1.20(-1.63%) |
Nov 10, 2017 | 72.33 | 73.54 | 72.00 | 73.48 | 733,692 | +1.20(+1.66%) |
Nov 09, 2017 | 73.15 | 73.83 | 71.96 | 72.28 | 1,100,849 | -1.59(-2.15%) |
Nov 08, 2017 | 73.06 | 73.89 | 72.81 | 73.87 | 694,055 | +0.81(+1.10%) |
Nov 07, 2017 | 73.83 | 73.94 | 72.56 | 73.06 | 519,556 | -0.82(-1.10%) |
Nov 06, 2017 | 73.68 | 74.58 | 73.31 | 73.88 | 564,828 | +0.02(+0.03%) |
Nov 03, 2017 | 73.28 | 74.49 | 73.12 | 73.86 | 663,408 | +0.58(+0.79%) |
Nov 02, 2017 | 73.20 | 73.67 | 71.99 | 73.28 | 676,661 | -0.20(-0.27%) |