Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.70 | 75.89 | 74.13 | 74.23 | 297,165 | -0.91(-1.20%) |
Jan 30, 2018 | 75.08 | 75.66 | 75.04 | 75.13 | 181,585 | -0.38(-0.50%) |
Jan 29, 2018 | 75.66 | 76.75 | 75.35 | 75.51 | 257,057 | -0.38(-0.50%) |
Jan 26, 2018 | 75.18 | 76.13 | 74.04 | 75.89 | 195,306 | +1.10(+1.46%) |
Jan 25, 2018 | 75.80 | 75.80 | 74.04 | 74.80 | 451,701 | -0.71(-0.95%) |
Jan 24, 2018 | 75.13 | 75.85 | 74.54 | 75.51 | 314,180 | +0.71(+0.96%) |
Jan 23, 2018 | 75.37 | 75.42 | 74.66 | 74.80 | 232,219 | -0.67(-0.88%) |
Jan 22, 2018 | 75.28 | 75.94 | 74.61 | 75.47 | 274,270 | -0.19(-0.25%) |
Jan 19, 2018 | 74.56 | 75.94 | 74.23 | 75.66 | 418,704 | +1.33(+1.79%) |
Jan 18, 2018 | 75.04 | 75.28 | 74.18 | 74.32 | 237,204 | -0.71(-0.95%) |
Jan 17, 2018 | 75.23 | 75.51 | 74.61 | 75.04 | 257,643 | +0.29(+0.38%) |
Jan 16, 2018 | 74.80 | 75.94 | 74.25 | 74.75 | 308,467 | +0.38(+0.51%) |
Jan 12, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.05(+0.06%) | |
Jan 11, 2018 | 73.42 | 74.42 | 72.75 | 74.32 | 258,356 | +1.14(+1.56%) |
Jan 10, 2018 | 74.37 | 74.99 | 72.94 | 73.18 | 338,585 | -1.52(-2.04%) |
Jan 09, 2018 | 75.94 | 75.94 | 74.61 | 74.70 | 411,854 | -1.19(-1.57%) |
Jan 08, 2018 | 75.47 | 76.51 | 75.32 | 75.89 | 214,124 | +0.43(+0.57%) |
Jan 05, 2018 | 75.42 | 75.66 | 74.61 | 75.47 | 316,809 | +0.05(+0.06%) |
Jan 04, 2018 | 75.13 | 75.87 | 74.99 | 75.42 | 405,826 | +0.62(+0.83%) |
Jan 03, 2018 | 74.13 | 74.85 | 73.56 | 74.80 | 261,751 | +1.10(+1.49%) |
Jan 02, 2018 | 73.89 | 74.04 | 72.70 | 73.70 | 236,299 | +0.71(+0.98%) |
Dec 29, 2017 | 72.99 | 72.99 | 72.99 | 0 | -0.76(-1.03%) | |
Dec 28, 2017 | 73.80 | 73.85 | 72.51 | 73.75 | 244,860 | +0.10(+0.14%) |
Dec 27, 2017 | 74.12 | 74.45 | 73.08 | 73.65 | 192,958 | -0.19(-0.26%) |
Dec 26, 2017 | 73.69 | 74.12 | 72.51 | 73.84 | 170,876 | +0.24(+0.32%) |
Dec 22, 2017 | 74.31 | 74.31 | 73.36 | 73.60 | 160,277 | -0.47(-0.64%) |
Dec 21, 2017 | 75.12 | 75.12 | 73.88 | 74.07 | 187,432 | -0.85(-1.14%) |
Dec 20, 2017 | 74.83 | 75.26 | 74.64 | 74.93 | 163,728 | +0.71(+0.96%) |
Dec 19, 2017 | 74.45 | 74.83 | 74.17 | 74.22 | 355,853 | -0.05(-0.06%) |
Dec 18, 2017 | 73.12 | 74.55 | 73.12 | 74.26 | 335,144 | +1.95(+2.69%) |
Dec 15, 2017 | 71.32 | 73.08 | 71.32 | 72.32 | 399,422 | +1.47(+2.08%) |
Dec 14, 2017 | 72.36 | 72.51 | 70.80 | 70.84 | 233,405 | -1.23(-1.71%) |
Dec 13, 2017 | 72.03 | 72.70 | 72.03 | 72.08 | 211,677 | -0.09(-0.13%) |
Dec 12, 2017 | 71.84 | 72.98 | 71.65 | 72.17 | 168,704 | +0.38(+0.53%) |
Dec 11, 2017 | 72.51 | 72.51 | 71.41 | 71.79 | 249,106 | -0.66(-0.92%) |
Dec 08, 2017 | 73.12 | 73.12 | 72.32 | 72.46 | 242,703 | -0.10(-0.13%) |
Dec 07, 2017 | 71.65 | 72.65 | 71.46 | 72.55 | 245,156 | +1.00(+1.39%) |
Dec 06, 2017 | 71.46 | 72.60 | 70.99 | 71.56 | 238,529 | -0.05(-0.07%) |
Dec 05, 2017 | 73.03 | 73.69 | 71.32 | 71.60 | 233,902 | -1.66(-2.27%) |
Dec 04, 2017 | 73.17 | 74.79 | 73.17 | 73.27 | 284,130 | +0.85(+1.18%) |
Dec 01, 2017 | 73.27 | 73.27 | 71.37 | 72.41 | 324,300 | -0.66(-0.91%) |
Nov 30, 2017 | 73.55 | 74.12 | 72.74 | 73.08 | 332,373 | +0.00(+0.00%) |
Nov 29, 2017 | 72.79 | 73.05 | 71.89 | 73.08 | 274,648 | +0.28(+0.39%) |
Nov 28, 2017 | 71.70 | 72.98 | 71.65 | 72.79 | 207,733 | +1.33(+1.86%) |
Nov 27, 2017 | 71.94 | 72.06 | 71.03 | 71.46 | 352,490 | -0.52(-0.73%) |
Nov 24, 2017 | 72.36 | 72.36 | 71.79 | 71.98 | 69,736 | -0.28(-0.39%) |
Nov 22, 2017 | 72.32 | 72.79 | 72.03 | 72.27 | 127,405 | -0.14(-0.20%) |
Nov 21, 2017 | 72.89 | 72.93 | 71.79 | 72.41 | 205,611 | -0.10(-0.13%) |
Nov 20, 2017 | 72.70 | 72.79 | 71.70 | 72.51 | 225,680 | +0.43(+0.59%) |
Nov 17, 2017 | 71.13 | 72.60 | 70.75 | 72.08 | 305,044 | +0.57(+0.80%) |
Nov 16, 2017 | 70.37 | 71.70 | 69.85 | 71.51 | 436,353 | +1.42(+2.03%) |
Nov 15, 2017 | 71.22 | 71.22 | 69.99 | 70.08 | 386,452 | -1.61(-2.25%) |
Nov 14, 2017 | 72.03 | 72.27 | 71.51 | 71.70 | 224,305 | -0.85(-1.18%) |
Nov 13, 2017 | 73.12 | 73.12 | 72.13 | 72.55 | 191,741 | -0.90(-1.23%) |
Nov 10, 2017 | 72.79 | 73.74 | 72.51 | 73.46 | 360,609 | +0.38(+0.52%) |
Nov 09, 2017 | 73.03 | 73.41 | 72.44 | 73.08 | 240,590 | -0.57(-0.77%) |
Nov 08, 2017 | 72.60 | 73.88 | 72.08 | 73.65 | 284,352 | +1.14(+1.57%) |
Nov 07, 2017 | 73.65 | 74.03 | 72.36 | 72.51 | 317,946 | -1.04(-1.42%) |
Nov 06, 2017 | 74.50 | 75.73 | 72.17 | 73.55 | 614,096 | -3.09(-4.03%) |
Nov 03, 2017 | 76.30 | 77.44 | 75.26 | 76.64 | 367,391 | +0.47(+0.62%) |
Nov 02, 2017 | 75.69 | 76.45 | 75.69 | 76.16 | 409,824 | +0.38(+0.50%) |