Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 74.07 | 74.07 | 73.40 | 73.98 | 1,321,184 | +0.05(+0.07%) |
Jan 30, 2018 | 73.77 | 74.44 | 73.69 | 73.93 | 1,158,570 | -0.56(-0.75%) |
Jan 29, 2018 | 75.30 | 75.30 | 74.01 | 74.49 | 932,884 | -1.07(-1.41%) |
Jan 26, 2018 | 75.30 | 75.61 | 74.57 | 75.56 | 977,545 | +0.36(+0.49%) |
Jan 25, 2018 | 74.69 | 75.26 | 74.01 | 75.19 | 859,845 | +0.69(+0.93%) |
Jan 24, 2018 | 74.90 | 75.15 | 74.39 | 74.50 | 959,503 | -0.40(-0.53%) |
Jan 23, 2018 | 73.71 | 75.34 | 73.68 | 74.90 | 1,252,311 | +1.10(+1.49%) |
Jan 22, 2018 | 74.23 | 74.50 | 73.53 | 73.79 | 1,481,517 | -0.04(-0.06%) |
Jan 19, 2018 | 73.69 | 74.30 | 73.28 | 73.84 | 1,488,303 | +0.53(+0.73%) |
Jan 18, 2018 | 73.95 | 72.79 | 73.30 | 1,755,023 | -0.09(-0.12%) | |
Jan 17, 2018 | 73.02 | 73.65 | 72.92 | 73.39 | 1,666,299 | +0.26(+0.35%) |
Jan 16, 2018 | 72.27 | 74.36 | 72.02 | 73.14 | 3,495,887 | +1.24(+1.72%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | -3.48(-4.61%) | |
Jan 11, 2018 | 75.48 | 75.60 | 74.74 | 75.38 | 1,567,416 | -0.85(-1.12%) |
Jan 10, 2018 | 75.93 | 76.23 | 931,941 | -0.90(-1.16%) | ||
Jan 09, 2018 | 77.83 | 77.86 | 76.38 | 77.13 | 971,762 | -0.70(-0.90%) |
Jan 08, 2018 | 77.39 | 77.85 | 77.21 | 77.83 | 1,443,822 | +0.67(+0.86%) |
Jan 05, 2018 | 78.08 | 78.30 | 76.82 | 77.17 | 1,283,026 | -0.77(-0.98%) |
Jan 04, 2018 | 78.52 | 79.01 | 77.70 | 77.93 | 1,047,489 | -0.75(-0.95%) |
Jan 03, 2018 | 78.73 | 79.55 | 78.20 | 78.68 | 1,064,959 | -0.56(-0.71%) |
Jan 02, 2018 | 80.95 | 81.37 | 78.80 | 79.24 | 1,281,831 | -2.14(-2.63%) |
Dec 29, 2017 | 81.38 | 81.38 | 81.38 | 0 | -0.12(-0.14%) | |
Dec 28, 2017 | 81.25 | 81.56 | 80.49 | 81.50 | 961,522 | +0.69(+0.86%) |
Dec 27, 2017 | 80.56 | 81.68 | 80.28 | 80.80 | 1,020,298 | +0.37(+0.46%) |
Dec 26, 2017 | 80.57 | 81.59 | 80.38 | 80.43 | 894,579 | -0.08(-0.10%) |
Dec 22, 2017 | 79.93 | 80.82 | 79.74 | 80.51 | 720,259 | +0.72(+0.90%) |
Dec 21, 2017 | 79.35 | 80.14 | 79.01 | 79.79 | 1,229,982 | +0.32(+0.40%) |
Dec 20, 2017 | 79.27 | 79.92 | 79.16 | 79.47 | 782,065 | +0.30(+0.38%) |
Dec 19, 2017 | 80.75 | 80.75 | 79.17 | 79.17 | 630,228 | -1.33(-1.65%) |
Dec 18, 2017 | 80.74 | 81.32 | 80.12 | 80.49 | 883,218 | -0.29(-0.36%) |
Dec 15, 2017 | 80.98 | 81.64 | 80.71 | 80.79 | 2,004,353 | +0.42(+0.52%) |
Dec 14, 2017 | 79.97 | 80.85 | 79.03 | 80.37 | 1,645,657 | +0.37(+0.47%) |
Dec 13, 2017 | 79.53 | 80.63 | 79.43 | 79.99 | 1,083,750 | +0.54(+0.68%) |
Dec 12, 2017 | 79.45 | 81.83 | 79.43 | 79.45 | 1,428,676 | -2.61(-3.18%) |
Dec 11, 2017 | 81.44 | 82.16 | 80.49 | 82.06 | 1,452,244 | +0.65(+0.80%) |
Dec 08, 2017 | 80.99 | 81.44 | 80.67 | 81.41 | 686,106 | +0.39(+0.48%) |
Dec 07, 2017 | 80.67 | 81.03 | 80.32 | 81.02 | 579,917 | +0.12(+0.15%) |
Dec 06, 2017 | 80.91 | 81.12 | 80.35 | 80.89 | 602,726 | +0.25(+0.31%) |
Dec 05, 2017 | 81.39 | 81.59 | 80.45 | 80.64 | 699,064 | -0.59(-0.72%) |
Dec 04, 2017 | 81.29 | 81.29 | 80.79 | 81.23 | 1,154,198 | +0.09(+0.11%) |
Dec 01, 2017 | 81.58 | 81.81 | 80.56 | 81.14 | 788,683 | -0.30(-0.37%) |
Nov 30, 2017 | 80.47 | 81.64 | 80.36 | 81.44 | 1,011,634 | +1.08(+1.34%) |
Nov 29, 2017 | 79.56 | 80.65 | 79.19 | 80.37 | 774,445 | +0.69(+0.87%) |
Nov 28, 2017 | 79.71 | 79.79 | 79.19 | 79.67 | 886,225 | +0.33(+0.41%) |
Nov 27, 2017 | 78.84 | 79.57 | 78.84 | 79.34 | 782,071 | +0.41(+0.52%) |
Nov 24, 2017 | 78.99 | 79.40 | 78.79 | 78.94 | 223,062 | +0.07(+0.09%) |
Nov 22, 2017 | 78.72 | 79.12 | 78.38 | 78.86 | 726,955 | +0.07(+0.09%) |
Nov 21, 2017 | 78.72 | 79.22 | 78.57 | 78.79 | 820,911 | +0.18(+0.23%) |
Nov 20, 2017 | 79.23 | 79.42 | 78.44 | 78.62 | 1,216,003 | -0.57(-0.72%) |
Nov 17, 2017 | 79.60 | 79.83 | 78.88 | 79.18 | 2,301,962 | -0.60(-0.75%) |
Nov 16, 2017 | 79.99 | 80.05 | 79.43 | 79.78 | 848,089 | -0.12(-0.14%) |
Nov 15, 2017 | 80.79 | 81.29 | 79.86 | 79.90 | 1,220,751 | -0.79(-0.98%) |
Nov 14, 2017 | 79.49 | 80.73 | 79.42 | 80.69 | 775,844 | +1.06(+1.33%) |
Nov 13, 2017 | 78.86 | 79.86 | 78.81 | 79.63 | 767,174 | +0.69(+0.88%) |
Nov 10, 2017 | 79.21 | 79.46 | 78.60 | 78.94 | 779,518 | -0.51(-0.64%) |
Nov 09, 2017 | 79.83 | 80.41 | 78.91 | 79.44 | 1,084,821 | -0.46(-0.57%) |
Nov 08, 2017 | 79.56 | 80.12 | 79.17 | 79.90 | 952,771 | +0.21(+0.27%) |
Nov 07, 2017 | 78.68 | 79.80 | 78.13 | 79.69 | 818,989 | +1.23(+1.57%) |
Nov 06, 2017 | 78.55 | 78.99 | 78.24 | 78.46 | 828,615 | -0.13(-0.17%) |
Nov 03, 2017 | 78.45 | 78.95 | 77.94 | 78.59 | 1,074,949 | -0.61(-0.77%) |
Nov 02, 2017 | 77.91 | 79.88 | 77.70 | 79.20 | 1,615,394 | +1.98(+2.57%) |