Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 73.27 | 74.05 | 71.94 | 72.25 | 1,307,403 | -0.47(-0.65%) |
Jan 30, 2018 | 71.88 | 72.89 | 71.01 | 72.72 | 2,238,953 | -2.70(-3.58%) |
Jan 29, 2018 | 76.42 | 77.98 | 75.31 | 75.42 | 1,862,086 | -1.07(-1.40%) |
Jan 26, 2018 | 73.97 | 76.74 | 73.97 | 76.49 | 2,037,848 | +3.09(+4.21%) |
Jan 25, 2018 | 72.58 | 74.05 | 72.20 | 73.40 | 1,374,443 | +1.87(+2.61%) |
Jan 24, 2018 | 71.63 | 72.60 | 70.80 | 71.53 | 799,320 | +0.37(+0.52%) |
Jan 23, 2018 | 71.85 | 72.02 | 69.89 | 71.16 | 1,167,274 | -0.76(-1.06%) |
Jan 22, 2018 | 70.10 | 72.29 | 69.71 | 71.92 | 1,249,323 | +1.89(+2.70%) |
Jan 19, 2018 | 70.48 | 70.54 | 68.20 | 70.03 | 1,285,881 | -0.31(-0.44%) |
Jan 18, 2018 | 70.90 | 71.51 | 70.22 | 70.34 | 735,492 | -0.46(-0.65%) |
Jan 17, 2018 | 70.18 | 71.05 | 69.24 | 70.80 | 1,113,788 | +0.96(+1.37%) |
Jan 16, 2018 | 71.30 | 71.51 | 69.47 | 69.84 | 1,429,918 | -0.77(-1.09%) |
Jan 12, 2018 | 70.61 | 70.61 | 70.61 | 0 | +2.39(+3.50%) | |
Jan 11, 2018 | 66.66 | 68.22 | 66.31 | 68.22 | 1,174,493 | +1.69(+2.54%) |
Jan 10, 2018 | 66.28 | 66.53 | 2,626,449 | -2.63(-3.80%) | ||
Jan 09, 2018 | 71.54 | 71.80 | 68.71 | 69.16 | 2,602,409 | -2.20(-3.08%) |
Jan 08, 2018 | 71.50 | 72.10 | 70.82 | 71.36 | 1,201,494 | -1.61(-2.21%) |
Jan 05, 2018 | 72.43 | 73.02 | 71.38 | 72.97 | 1,374,981 | +1.09(+1.52%) |
Jan 04, 2018 | 71.93 | 72.50 | 70.99 | 71.88 | 1,059,171 | +0.56(+0.79%) |
Jan 03, 2018 | 71.45 | 71.78 | 70.91 | 71.32 | 911,801 | +0.06(+0.08%) |
Jan 02, 2018 | 71.54 | 72.01 | 70.26 | 71.26 | 1,594,195 | -0.54(-0.75%) |
Dec 29, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.39(-0.54%) | |
Dec 28, 2017 | 73.24 | 73.54 | 72.05 | 72.19 | 557,508 | -0.95(-1.30%) |
Dec 27, 2017 | 72.19 | 73.16 | 71.66 | 73.14 | 499,988 | +0.92(+1.27%) |
Dec 26, 2017 | 71.40 | 72.26 | 70.11 | 72.22 | 568,322 | +0.48(+0.67%) |
Dec 22, 2017 | 71.63 | 72.10 | 71.03 | 71.74 | 785,531 | +0.30(+0.42%) |
Dec 21, 2017 | 74.00 | 74.10 | 71.09 | 71.44 | 1,338,481 | -2.65(-3.58%) |
Dec 20, 2017 | 73.69 | 74.81 | 73.33 | 74.09 | 991,062 | +0.91(+1.24%) |
Dec 19, 2017 | 73.66 | 73.66 | 72.64 | 73.18 | 650,186 | -0.48(-0.65%) |
Dec 18, 2017 | 72.71 | 73.67 | 72.40 | 73.66 | 999,218 | +1.36(+1.88%) |
Dec 15, 2017 | 71.74 | 73.32 | 71.49 | 72.30 | 4,895,189 | +0.76(+1.06%) |
Dec 14, 2017 | 71.76 | 72.55 | 70.91 | 71.54 | 1,080,878 | +0.13(+0.18%) |
Dec 13, 2017 | 70.05 | 71.66 | 69.96 | 71.41 | 1,028,504 | +1.58(+2.26%) |
Dec 12, 2017 | 70.26 | 71.22 | 69.71 | 69.83 | 839,603 | -0.51(-0.73%) |
Dec 11, 2017 | 69.90 | 70.74 | 69.43 | 70.34 | 1,754,157 | +2.12(+3.11%) |
Dec 08, 2017 | 69.65 | 70.15 | 68.10 | 68.22 | 1,112,800 | +0.00(+0.00%) |
Dec 07, 2017 | 68.38 | 69.55 | 68.15 | 614,777 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.58 | 68.84 | 67.11 | 68.42 | 657,367 | +0.84(+1.24%) |
Dec 05, 2017 | 66.54 | 67.76 | 66.31 | 67.58 | 883,155 | +0.64(+0.96%) |
Dec 04, 2017 | 67.45 | 68.01 | 65.15 | 66.94 | 1,515,012 | +0.34(+0.51%) |
Dec 01, 2017 | 67.31 | 68.12 | 66.05 | 66.60 | 1,587,855 | -0.96(-1.42%) |
Nov 30, 2017 | 66.32 | 67.68 | 65.21 | 67.56 | 1,427,417 | +1.36(+2.05%) |
Nov 29, 2017 | 68.39 | 68.65 | 65.45 | 66.20 | 1,766,763 | -2.03(-2.98%) |
Nov 28, 2017 | 68.70 | 68.84 | 67.22 | 68.23 | 1,442,105 | -0.36(-0.52%) |
Nov 27, 2017 | 68.73 | 69.82 | 68.21 | 68.59 | 1,054,913 | +0.01(+0.01%) |
Nov 24, 2017 | 68.04 | 69.05 | 68.04 | 68.58 | 656,142 | +0.88(+1.30%) |
Nov 22, 2017 | 66.80 | 67.84 | 66.50 | 67.70 | 1,115,569 | +0.91(+1.36%) |
Nov 21, 2017 | 65.69 | 66.99 | 65.64 | 66.79 | 994,405 | +1.76(+2.71%) |
Nov 20, 2017 | 65.00 | 65.08 | 64.38 | 65.03 | 632,024 | +0.33(+0.51%) |
Nov 17, 2017 | 64.33 | 64.99 | 64.20 | 64.70 | 631,424 | +0.19(+0.29%) |
Nov 16, 2017 | 63.44 | 64.87 | 63.10 | 64.51 | 1,282,128 | +1.52(+2.41%) |
Nov 15, 2017 | 62.41 | 63.41 | 61.75 | 62.99 | 663,405 | -0.09(-0.14%) |
Nov 14, 2017 | 63.48 | 63.68 | 62.82 | 63.08 | 538,223 | -0.54(-0.85%) |
Nov 13, 2017 | 62.98 | 63.81 | 62.14 | 63.62 | 1,066,315 | +0.52(+0.82%) |
Nov 10, 2017 | 61.53 | 63.16 | 61.43 | 63.10 | 1,267,059 | +1.46(+2.37%) |
Nov 09, 2017 | 62.00 | 62.21 | 60.45 | 61.64 | 1,134,994 | -0.78(-1.25%) |
Nov 08, 2017 | 62.07 | 62.45 | 61.46 | 62.42 | 844,481 | -0.03(-0.05%) |
Nov 07, 2017 | 63.00 | 63.10 | 61.82 | 62.45 | 936,970 | -0.47(-0.75%) |
Nov 06, 2017 | 62.33 | 63.16 | 61.59 | 62.92 | 943,261 | +0.73(+1.17%) |
Nov 03, 2017 | 60.60 | 62.96 | 60.60 | 62.19 | 1,683,551 | +1.36(+2.24%) |
Nov 02, 2017 | 60.75 | 61.12 | 60.08 | 60.83 | 893,516 | +0.00(+0.00%) |