Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.05 | 75.39 | 72.50 | 73.73 | 265,099 | -0.83(-1.11%) |
Jan 30, 2018 | 74.82 | 75.13 | 73.67 | 74.56 | 191,970 | -0.34(-0.45%) |
Jan 29, 2018 | 75.19 | 76.12 | 74.70 | 74.90 | 123,566 | -0.56(-0.75%) |
Jan 26, 2018 | 74.74 | 75.76 | 74.11 | 75.46 | 110,062 | +0.99(+1.33%) |
Jan 25, 2018 | 75.09 | 75.32 | 73.55 | 74.47 | 97,587 | -0.14(-0.19%) |
Jan 24, 2018 | 74.53 | 75.29 | 73.52 | 74.61 | 156,806 | +0.33(+0.44%) |
Jan 23, 2018 | 75.61 | 76.27 | 73.08 | 74.29 | 194,189 | -1.69(-2.23%) |
Jan 22, 2018 | 74.72 | 75.98 | 74.57 | 75.98 | 126,585 | +1.28(+1.71%) |
Jan 19, 2018 | 73.64 | 75.24 | 72.75 | 74.70 | 131,624 | +1.33(+1.82%) |
Jan 18, 2018 | 73.80 | 74.42 | 72.86 | 73.36 | 156,206 | -0.56(-0.76%) |
Jan 17, 2018 | 75.19 | 75.19 | 73.52 | 73.93 | 152,189 | -0.96(-1.28%) |
Jan 16, 2018 | 78.39 | 78.92 | 74.46 | 74.89 | 220,101 | -2.62(-3.38%) |
Jan 12, 2018 | 77.51 | 77.51 | 77.51 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.75 | 76.21 | 73.46 | 75.75 | 199,376 | +2.06(+2.79%) |
Jan 10, 2018 | 74.61 | 75.57 | 73.63 | 73.69 | 236,709 | -1.04(-1.40%) |
Jan 09, 2018 | 74.33 | 75.57 | 72.74 | 74.74 | 301,237 | +0.90(+1.22%) |
Jan 08, 2018 | 72.18 | 74.13 | 71.85 | 73.83 | 195,692 | +2.03(+2.83%) |
Jan 05, 2018 | 68.99 | 72.11 | 68.90 | 71.80 | 308,409 | +2.97(+4.31%) |
Jan 04, 2018 | 68.15 | 69.55 | 67.01 | 68.83 | 352,076 | +0.83(+1.22%) |
Jan 03, 2018 | 67.90 | 68.23 | 66.76 | 68.01 | 206,222 | -0.14(-0.21%) |
Jan 02, 2018 | 66.86 | 68.38 | 66.86 | 68.15 | 339,575 | +1.45(+2.17%) |
Dec 29, 2017 | 66.70 | 66.70 | 66.70 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.57 | 69.27 | 67.74 | 68.43 | 187,348 | -0.21(-0.30%) |
Dec 27, 2017 | 70.10 | 70.64 | 68.43 | 68.64 | 645,450 | -1.62(-2.30%) |
Dec 26, 2017 | 69.86 | 70.61 | 69.23 | 70.25 | 205,204 | -0.08(-0.12%) |
Dec 22, 2017 | 70.96 | 70.96 | 69.15 | 70.34 | 149,413 | -0.68(-0.95%) |
Dec 21, 2017 | 71.52 | 71.93 | 70.55 | 71.02 | 181,375 | -0.59(-0.83%) |
Dec 20, 2017 | 71.33 | 72.08 | 70.86 | 71.61 | 131,235 | +0.62(+0.87%) |
Dec 19, 2017 | 73.62 | 73.62 | 70.77 | 70.99 | 157,173 | -2.34(-3.19%) |
Dec 18, 2017 | 72.27 | 74.58 | 72.27 | 73.33 | 256,033 | +1.79(+2.50%) |
Dec 15, 2017 | 70.34 | 72.38 | 70.24 | 71.54 | 413,508 | +1.27(+1.81%) |
Dec 14, 2017 | 73.70 | 73.93 | 69.60 | 70.27 | 246,353 | -3.06(-4.18%) |
Dec 13, 2017 | 73.83 | 73.91 | 72.47 | 73.34 | 179,977 | -0.33(-0.45%) |
Dec 12, 2017 | 75.78 | 75.95 | 73.62 | 73.67 | 159,182 | -2.11(-2.79%) |
Dec 11, 2017 | 76.12 | 76.16 | 75.16 | 75.78 | 87,741 | -0.42(-0.56%) |
Dec 08, 2017 | 75.78 | 76.65 | 74.56 | 76.20 | 119,880 | +0.00(+0.00%) |
Dec 07, 2017 | 74.93 | 76.20 | 74.93 | 103,401 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.37 | 76.37 | 74.70 | 74.83 | 168,876 | -1.29(-1.69%) |
Dec 05, 2017 | 77.77 | 77.77 | 76.04 | 76.12 | 259,633 | -1.41(-1.82%) |
Dec 04, 2017 | 77.07 | 77.74 | 76.75 | 77.53 | 237,994 | +1.38(+1.81%) |
Dec 01, 2017 | 76.13 | 76.58 | 73.31 | 76.15 | 192,246 | -0.01(-0.01%) |
Nov 30, 2017 | 78.31 | 78.83 | 75.99 | 76.16 | 193,121 | -1.99(-2.55%) |
Nov 29, 2017 | 76.32 | 79.15 | 76.32 | 78.15 | 320,563 | +2.15(+2.82%) |
Nov 28, 2017 | 73.82 | 76.11 | 73.59 | 76.00 | 278,109 | +2.40(+3.26%) |
Nov 27, 2017 | 73.42 | 74.55 | 72.76 | 73.60 | 230,661 | +0.02(+0.03%) |
Nov 24, 2017 | 73.67 | 74.58 | 72.64 | 73.59 | 110,742 | +0.22(+0.31%) |
Nov 22, 2017 | 73.80 | 74.04 | 72.78 | 73.36 | 158,142 | -0.14(-0.19%) |
Nov 21, 2017 | 73.86 | 73.86 | 72.38 | 73.50 | 367,068 | -0.23(-0.32%) |
Nov 20, 2017 | 72.09 | 73.81 | 70.93 | 73.74 | 363,688 | +1.57(+2.18%) |
Nov 17, 2017 | 72.56 | 73.07 | 71.87 | 72.16 | 325,077 | -0.23(-0.32%) |
Nov 16, 2017 | 72.86 | 73.31 | 71.95 | 72.40 | 272,359 | -0.39(-0.54%) |
Nov 15, 2017 | 72.41 | 73.71 | 71.47 | 72.79 | 248,757 | +0.26(+0.36%) |
Nov 14, 2017 | 72.39 | 73.13 | 71.18 | 72.53 | 444,472 | -0.11(-0.15%) |
Nov 13, 2017 | 72.66 | 74.33 | 72.22 | 72.64 | 436,910 | -1.98(-2.65%) |
Nov 10, 2017 | 72.90 | 75.25 | 72.60 | 74.62 | 477,980 | +1.63(+2.23%) |
Nov 09, 2017 | 74.50 | 76.15 | 72.85 | 72.99 | 399,988 | -1.34(-1.80%) |
Nov 08, 2017 | 73.92 | 75.08 | 73.24 | 74.33 | 232,340 | +0.12(+0.16%) |
Nov 07, 2017 | 75.90 | 76.48 | 73.98 | 74.20 | 240,702 | -1.72(-2.27%) |
Nov 06, 2017 | 75.56 | 76.97 | 75.31 | 75.93 | 204,580 | +0.63(+0.83%) |
Nov 03, 2017 | 75.55 | 76.18 | 74.68 | 75.30 | 242,854 | -0.08(-0.11%) |
Nov 02, 2017 | 74.49 | 76.84 | 73.89 | 75.38 | 423,538 | +1.08(+1.45%) |