Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 76.87 | 76.87 | 74.81 | 75.45 | 14,573 | -0.04(-0.05%) |
Jan 30, 2018 | 76.04 | 76.04 | 75.12 | 75.49 | 5,901 | -1.41(-1.83%) |
Jan 29, 2018 | 77.77 | 77.77 | 76.67 | 76.90 | 3,965 | -0.87(-1.12%) |
Jan 26, 2018 | 76.88 | 77.86 | 76.81 | 77.77 | 4,105 | +1.58(+2.08%) |
Jan 25, 2018 | 76.61 | 76.61 | 75.81 | 76.19 | 6,262 | +0.03(+0.05%) |
Jan 24, 2018 | 76.96 | 76.96 | 75.67 | 76.15 | 3,749 | -0.22(-0.29%) |
Jan 23, 2018 | 75.61 | 76.66 | 75.61 | 76.37 | 7,519 | +0.50(+0.66%) |
Jan 22, 2018 | 75.87 | 75.87 | 75.87 | 75.87 | 883 | +0.73(+0.97%) |
Jan 19, 2018 | 75.06 | 75.14 | 74.70 | 75.14 | 3,218 | +0.87(+1.17%) |
Jan 18, 2018 | 75.27 | 75.32 | 74.27 | 74.27 | 2,104 | -1.11(-1.47%) |
Jan 17, 2018 | 74.49 | 75.39 | 74.49 | 75.38 | 11,950 | +1.41(+1.91%) |
Jan 16, 2018 | 76.23 | 76.23 | 73.97 | 73.97 | 6,453 | -1.08(-1.44%) |
Jan 12, 2018 | 75.05 | 75.05 | 75.05 | 0 | +0.25(+0.33%) | |
Jan 11, 2018 | 74.18 | 74.92 | 74.18 | 74.80 | 2,502 | -0.33(-0.43%) |
Jan 10, 2018 | 73.70 | 75.12 | 73.47 | 75.12 | 5,614 | +1.12(+1.52%) |
Jan 09, 2018 | 74.62 | 74.62 | 74.00 | 74.00 | 8,257 | -0.51(-0.68%) |
Jan 08, 2018 | 73.37 | 74.51 | 73.37 | 74.51 | 3,554 | +1.11(+1.51%) |
Jan 05, 2018 | 74.00 | 74.00 | 73.13 | 73.40 | 5,706 | +0.06(+0.08%) |
Jan 04, 2018 | 73.00 | 73.60 | 73.00 | 73.34 | 11,672 | -0.04(-0.05%) |
Jan 03, 2018 | 73.72 | 73.72 | 73.11 | 73.38 | 2,589 | +0.35(+0.48%) |
Jan 02, 2018 | 73.20 | 73.29 | 72.99 | 73.03 | 1,828 | -0.18(-0.24%) |
Dec 29, 2017 | 73.21 | 73.21 | 73.21 | 0 | -0.06(-0.08%) | |
Dec 28, 2017 | 73.02 | 73.27 | 73.02 | 73.27 | 6,228 | +0.40(+0.55%) |
Dec 27, 2017 | 72.93 | 73.00 | 72.87 | 72.87 | 2,135 | -0.28(-0.38%) |
Dec 26, 2017 | 73.08 | 73.37 | 73.00 | 73.15 | 5,024 | +0.51(+0.71%) |
Dec 22, 2017 | 72.48 | 72.75 | 72.45 | 72.64 | 3,615 | +0.32(+0.44%) |
Dec 21, 2017 | 72.39 | 72.54 | 72.22 | 72.32 | 1,611 | -1.74(-2.35%) |
Dec 20, 2017 | 74.06 | 74.06 | 74.06 | 74.06 | 520 | +1.25(+1.71%) |
Dec 19, 2017 | 73.23 | 73.23 | 72.81 | 72.81 | 1,975 | -0.34(-0.46%) |
Dec 18, 2017 | 73.80 | 73.80 | 73.15 | 73.15 | 3,483 | +0.51(+0.70%) |
Dec 15, 2017 | 72.26 | 73.09 | 72.00 | 72.64 | 9,956 | +1.05(+1.47%) |
Dec 14, 2017 | 72.65 | 72.65 | 71.49 | 71.59 | 2,538 | -1.08(-1.49%) |
Dec 13, 2017 | 72.30 | 72.95 | 72.30 | 72.68 | 1,701 | +0.43(+0.59%) |
Dec 12, 2017 | 73.24 | 73.24 | 72.25 | 72.25 | 3,729 | -1.07(-1.46%) |
Dec 11, 2017 | 73.70 | 73.70 | 73.18 | 73.32 | 16,122 | +0.50(+0.68%) |
Dec 08, 2017 | 72.82 | 72.82 | 72.82 | 72.82 | 425 | +0.85(+1.18%) |
Dec 07, 2017 | 71.76 | 71.97 | 71.76 | 71.97 | 649 | +0.37(+0.52%) |
Dec 06, 2017 | 73.99 | 73.99 | 71.60 | 71.60 | 1,941 | -0.31(-0.43%) |
Dec 05, 2017 | 73.05 | 73.05 | 71.91 | 71.91 | 4,193 | -1.14(-1.57%) |
Dec 04, 2017 | 74.02 | 74.40 | 73.05 | 73.05 | 8,855 | +0.83(+1.14%) |
Dec 01, 2017 | 71.35 | 72.22 | 71.35 | 72.22 | 789 | -0.23(-0.31%) |
Nov 30, 2017 | 72.29 | 73.00 | 72.29 | 72.45 | 1,035 | +1.00(+1.40%) |
Nov 29, 2017 | 70.97 | 71.58 | 70.97 | 71.45 | 1,125 | +1.09(+1.55%) |
Nov 28, 2017 | 69.00 | 70.36 | 69.00 | 70.36 | 4,549 | +1.59(+2.31%) |
Nov 27, 2017 | 68.60 | 68.77 | 68.39 | 68.77 | 1,054 | +0.17(+0.25%) |
Nov 24, 2017 | 68.59 | 68.60 | 68.50 | 68.60 | 605 | +0.23(+0.34%) |
Nov 22, 2017 | 68.52 | 68.52 | 68.18 | 68.37 | 3,744 | -0.07(-0.10%) |
Nov 21, 2017 | 68.26 | 68.55 | 68.26 | 68.44 | 1,905 | +0.34(+0.49%) |
Nov 20, 2017 | 67.77 | 68.23 | 67.77 | 68.10 | 1,619 | +0.08(+0.12%) |
Nov 17, 2017 | 67.79 | 68.02 | 67.74 | 68.02 | 2,865 | +0.14(+0.21%) |
Nov 16, 2017 | 67.96 | 68.01 | 67.72 | 67.88 | 1,332 | +0.54(+0.80%) |
Nov 15, 2017 | 67.63 | 67.63 | 67.33 | 67.34 | 1,348 | -0.55(-0.81%) |
Nov 14, 2017 | 67.50 | 67.89 | 67.27 | 67.89 | 823 | +0.08(+0.12%) |
Nov 13, 2017 | 67.00 | 67.81 | 67.00 | 67.81 | 2,710 | +0.42(+0.63%) |
Nov 10, 2017 | 66.96 | 67.55 | 66.95 | 67.39 | 2,275 | +0.04(+0.05%) |
Nov 09, 2017 | 67.02 | 67.35 | 67.02 | 67.35 | 882 | -0.44(-0.64%) |
Nov 08, 2017 | 67.58 | 67.78 | 67.58 | 67.78 | 393 | +0.66(+0.98%) |
Nov 07, 2017 | 67.27 | 67.40 | 67.13 | 67.13 | 1,687 | -0.50(-0.74%) |
Nov 06, 2017 | 67.37 | 67.78 | 67.09 | 67.63 | 3,698 | +0.27(+0.39%) |
Nov 03, 2017 | 67.35 | 67.62 | 67.35 | 67.36 | 1,119 | +0.09(+0.14%) |
Nov 02, 2017 | 66.80 | 67.27 | 66.80 | 67.27 | 798 | +0.07(+0.10%) |