Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.64 | 78.56 | 76.47 | 76.54 | 287,888 | -0.42(-0.55%) |
Jan 30, 2018 | 75.63 | 77.12 | 74.62 | 76.96 | 257,219 | +0.60(+0.79%) |
Jan 29, 2018 | 78.36 | 78.64 | 76.30 | 76.36 | 241,900 | -2.04(-2.60%) |
Jan 26, 2018 | 77.47 | 78.49 | 76.75 | 78.40 | 174,815 | +1.32(+1.71%) |
Jan 25, 2018 | 77.97 | 78.01 | 75.69 | 77.08 | 176,380 | -0.34(-0.44%) |
Jan 24, 2018 | 77.59 | 78.38 | 76.51 | 77.42 | 128,194 | -0.08(-0.10%) |
Jan 23, 2018 | 77.02 | 77.57 | 75.94 | 77.50 | 183,536 | +0.29(+0.38%) |
Jan 22, 2018 | 77.48 | 77.48 | 75.78 | 77.21 | 129,278 | -0.07(-0.09%) |
Jan 19, 2018 | 76.77 | 77.58 | 76.35 | 77.28 | 180,737 | +0.70(+0.91%) |
Jan 18, 2018 | 76.35 | 77.67 | 75.73 | 76.58 | 145,046 | +0.26(+0.34%) |
Jan 17, 2018 | 76.17 | 76.68 | 74.97 | 76.32 | 191,244 | +1.58(+2.11%) |
Jan 16, 2018 | 77.54 | 78.39 | 74.64 | 74.74 | 380,735 | -2.15(-2.80%) |
Jan 12, 2018 | 76.89 | 76.89 | 76.89 | 0 | +0.34(+0.44%) | |
Jan 11, 2018 | 77.11 | 77.53 | 76.45 | 76.55 | 254,167 | -0.47(-0.61%) |
Jan 10, 2018 | 76.68 | 77.21 | 76.00 | 77.02 | 352,222 | +0.03(+0.04%) |
Jan 09, 2018 | 76.35 | 77.37 | 76.31 | 76.99 | 168,722 | +0.56(+0.73%) |
Jan 08, 2018 | 76.96 | 77.70 | 75.72 | 76.43 | 245,406 | -1.08(-1.39%) |
Jan 05, 2018 | 76.43 | 77.57 | 75.83 | 77.51 | 211,016 | +1.39(+1.83%) |
Jan 04, 2018 | 76.28 | 76.72 | 75.58 | 76.12 | 269,324 | +0.28(+0.37%) |
Jan 03, 2018 | 74.88 | 76.60 | 74.78 | 75.84 | 213,289 | +0.85(+1.13%) |
Jan 02, 2018 | 75.92 | 75.94 | 74.11 | 74.99 | 495,852 | -0.75(-0.99%) |
Dec 29, 2017 | 75.74 | 75.74 | 75.74 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 75.67 | 75.97 | 74.69 | 75.81 | 186,688 | +0.35(+0.46%) |
Dec 27, 2017 | 75.31 | 76.40 | 75.12 | 75.46 | 202,138 | +0.21(+0.28%) |
Dec 26, 2017 | 74.00 | 75.39 | 73.60 | 75.25 | 294,077 | +1.28(+1.73%) |
Dec 22, 2017 | 75.03 | 75.03 | 73.35 | 73.97 | 184,961 | -1.23(-1.64%) |
Dec 21, 2017 | 74.00 | 75.40 | 73.68 | 75.20 | 180,852 | +1.66(+2.26%) |
Dec 20, 2017 | 72.24 | 73.66 | 71.56 | 73.54 | 196,262 | +2.03(+2.84%) |
Dec 19, 2017 | 74.62 | 75.06 | 71.37 | 71.51 | 407,160 | -2.79(-3.76%) |
Dec 18, 2017 | 69.50 | 74.72 | 69.45 | 74.30 | 783,219 | +5.56(+8.09%) |
Dec 15, 2017 | 67.68 | 69.08 | 67.15 | 68.74 | 794,522 | +1.63(+2.43%) |
Dec 14, 2017 | 65.32 | 68.10 | 65.01 | 67.11 | 329,031 | +1.83(+2.80%) |
Dec 13, 2017 | 65.24 | 65.87 | 64.96 | 65.28 | 229,725 | +0.04(+0.06%) |
Dec 12, 2017 | 66.65 | 66.65 | 64.69 | 65.24 | 275,224 | +0.69(+1.07%) |
Dec 11, 2017 | 65.05 | 65.70 | 64.26 | 64.55 | 174,469 | -0.64(-0.98%) |
Dec 08, 2017 | 65.34 | 65.87 | 64.77 | 65.19 | 173,690 | +0.00(+0.00%) |
Dec 07, 2017 | 65.69 | 65.90 | 64.97 | 221,158 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.93 | 66.47 | 65.39 | 65.66 | 239,661 | -0.46(-0.70%) |
Dec 05, 2017 | 68.48 | 68.48 | 65.93 | 66.12 | 372,088 | -1.93(-2.84%) |
Dec 04, 2017 | 68.18 | 69.10 | 67.62 | 68.05 | 477,298 | +0.32(+0.47%) |
Dec 01, 2017 | 67.92 | 67.92 | 65.10 | 67.73 | 294,121 | -0.26(-0.38%) |
Nov 30, 2017 | 69.34 | 69.34 | 67.67 | 67.99 | 205,921 | -0.93(-1.35%) |
Nov 29, 2017 | 68.18 | 69.33 | 67.95 | 68.92 | 395,784 | +1.11(+1.64%) |
Nov 28, 2017 | 65.82 | 68.00 | 65.79 | 67.81 | 241,135 | +2.29(+3.50%) |
Nov 27, 2017 | 65.93 | 65.93 | 65.19 | 65.52 | 195,195 | -0.32(-0.49%) |
Nov 24, 2017 | 65.87 | 65.90 | 64.77 | 65.84 | 79,367 | +0.24(+0.37%) |
Nov 22, 2017 | 65.48 | 65.77 | 64.75 | 65.60 | 138,278 | +0.27(+0.41%) |
Nov 21, 2017 | 64.77 | 65.40 | 64.63 | 65.33 | 260,888 | +0.99(+1.54%) |
Nov 20, 2017 | 64.16 | 64.63 | 64.04 | 64.34 | 285,964 | +0.34(+0.53%) |
Nov 17, 2017 | 62.72 | 64.53 | 62.50 | 64.00 | 138,481 | +0.96(+1.52%) |
Nov 16, 2017 | 63.88 | 63.88 | 62.88 | 63.04 | 321,511 | -0.47(-0.74%) |
Nov 15, 2017 | 63.99 | 64.01 | 63.07 | 63.51 | 134,573 | -0.99(-1.53%) |
Nov 14, 2017 | 62.91 | 64.88 | 62.87 | 64.50 | 152,651 | +1.35(+2.14%) |
Nov 13, 2017 | 63.55 | 64.46 | 62.89 | 63.15 | 143,818 | -0.97(-1.51%) |
Nov 10, 2017 | 62.96 | 65.11 | 62.61 | 64.12 | 172,255 | +1.55(+2.48%) |
Nov 09, 2017 | 62.50 | 63.09 | 61.67 | 62.57 | 145,389 | -0.43(-0.68%) |
Nov 08, 2017 | 62.44 | 63.02 | 61.17 | 63.00 | 189,351 | +0.00(+0.00%) |
Nov 07, 2017 | 64.37 | 64.65 | 60.32 | 63.00 | 512,849 | -1.40(-2.17%) |
Nov 06, 2017 | 63.99 | 64.69 | 63.41 | 64.40 | 241,665 | +0.46(+0.72%) |
Nov 03, 2017 | 63.79 | 64.89 | 63.41 | 63.94 | 264,926 | +0.18(+0.28%) |
Nov 02, 2017 | 66.10 | 66.80 | 63.64 | 63.76 | 253,480 | -2.01(-3.06%) |