Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.15 | 78.80 | 75.15 | 75.55 | 281,713 | -1.20(-1.56%) |
Jan 30, 2018 | 76.70 | 77.75 | 76.15 | 76.75 | 198,196 | -0.45(-0.58%) |
Jan 29, 2018 | 77.90 | 78.90 | 77.05 | 77.20 | 128,468 | -0.95(-1.22%) |
Jan 26, 2018 | 79.85 | 79.95 | 78.10 | 78.15 | 186,533 | -1.45(-1.82%) |
Jan 25, 2018 | 78.40 | 79.65 | 77.55 | 79.60 | 510,708 | +1.75(+2.25%) |
Jan 24, 2018 | 78.30 | 80.25 | 77.65 | 77.85 | 380,554 | -0.35(-0.45%) |
Jan 23, 2018 | 77.65 | 78.70 | 77.30 | 78.20 | 116,856 | +0.35(+0.45%) |
Jan 22, 2018 | 78.20 | 78.70 | 77.50 | 77.85 | 188,971 | -0.25(-0.32%) |
Jan 19, 2018 | 77.75 | 78.94 | 77.05 | 78.10 | 266,958 | +0.35(+0.45%) |
Jan 18, 2018 | 76.15 | 78.00 | 75.85 | 77.75 | 218,402 | +1.60(+2.10%) |
Jan 17, 2018 | 76.30 | 76.55 | 75.75 | 76.15 | 162,662 | +0.60(+0.79%) |
Jan 16, 2018 | 76.55 | 78.45 | 75.45 | 75.55 | 290,615 | -0.30(-0.40%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | +0.10(+0.13%) | |
Jan 11, 2018 | 73.95 | 75.90 | 73.85 | 75.75 | 140,575 | +1.75(+2.36%) |
Jan 10, 2018 | 74.25 | 74.00 | 271,663 | +0.25(+0.34%) | ||
Jan 09, 2018 | 71.80 | 74.05 | 71.80 | 73.75 | 251,570 | +2.00(+2.79%) |
Jan 08, 2018 | 71.10 | 71.90 | 70.70 | 71.75 | 227,040 | +0.70(+0.99%) |
Jan 05, 2018 | 71.50 | 71.65 | 70.10 | 71.05 | 180,522 | -0.15(-0.21%) |
Jan 04, 2018 | 71.65 | 72.45 | 70.80 | 71.20 | 168,909 | +0.15(+0.21%) |
Jan 03, 2018 | 71.50 | 71.62 | 69.40 | 71.05 | 244,283 | -0.45(-0.63%) |
Jan 02, 2018 | 71.40 | 71.40 | 70.75 | 71.50 | 131,551 | +0.75(+1.06%) |
Dec 29, 2017 | 70.75 | 70.75 | 70.75 | 0 | -0.75(-1.05%) | |
Dec 28, 2017 | 70.65 | 71.70 | 70.15 | 71.50 | 113,416 | +0.95(+1.35%) |
Dec 27, 2017 | 70.50 | 71.05 | 70.12 | 70.55 | 77,411 | +0.15(+0.21%) |
Dec 26, 2017 | 70.75 | 71.03 | 69.17 | 70.40 | 90,599 | -0.40(-0.56%) |
Dec 22, 2017 | 69.25 | 70.90 | 68.80 | 70.80 | 168,771 | +1.55(+2.24%) |
Dec 21, 2017 | 69.65 | 70.00 | 68.60 | 69.25 | 69,111 | -0.35(-0.50%) |
Dec 20, 2017 | 69.85 | 69.95 | 69.28 | 69.60 | 80,197 | +0.10(+0.14%) |
Dec 19, 2017 | 70.05 | 70.05 | 68.85 | 69.50 | 106,526 | -0.60(-0.86%) |
Dec 18, 2017 | 69.80 | 70.75 | 69.45 | 70.10 | 140,990 | +0.50(+0.72%) |
Dec 15, 2017 | 68.40 | 70.00 | 67.00 | 69.60 | 336,599 | +1.40(+2.05%) |
Dec 14, 2017 | 69.20 | 69.20 | 68.10 | 68.20 | 187,899 | -0.80(-1.16%) |
Dec 13, 2017 | 68.00 | 70.53 | 67.50 | 69.00 | 119,508 | +0.85(+1.25%) |
Dec 12, 2017 | 68.00 | 68.65 | 67.60 | 68.15 | 133,830 | +0.20(+0.29%) |
Dec 11, 2017 | 68.75 | 69.25 | 67.49 | 67.95 | 223,747 | -0.85(-1.24%) |
Dec 08, 2017 | 68.90 | 69.60 | 68.40 | 68.80 | 115,625 | +0.45(+0.66%) |
Dec 07, 2017 | 67.75 | 68.75 | 67.70 | 68.35 | 184,390 | +0.75(+1.11%) |
Dec 06, 2017 | 66.55 | 67.80 | 66.55 | 67.60 | 134,231 | +1.00(+1.50%) |
Dec 05, 2017 | 67.80 | 68.20 | 66.55 | 66.60 | 142,559 | -1.15(-1.70%) |
Dec 04, 2017 | 66.40 | 68.70 | 65.00 | 67.75 | 169,874 | +2.30(+3.51%) |
Dec 01, 2017 | 65.80 | 65.80 | 63.85 | 65.45 | 165,952 | -0.35(-0.53%) |
Nov 30, 2017 | 65.65 | 66.40 | 65.05 | 65.80 | 215,395 | +0.30(+0.46%) |
Nov 29, 2017 | 64.25 | 65.55 | 64.05 | 65.50 | 163,628 | +1.30(+2.02%) |
Nov 28, 2017 | 63.55 | 64.25 | 63.25 | 64.20 | 106,104 | +0.85(+1.34%) |
Nov 27, 2017 | 63.40 | 63.95 | 62.69 | 63.35 | 70,252 | +0.00(+0.00%) |
Nov 24, 2017 | 63.95 | 64.45 | 62.85 | 63.35 | 56,965 | -0.30(-0.47%) |
Nov 22, 2017 | 64.20 | 66.00 | 63.55 | 63.65 | 97,168 | -0.45(-0.70%) |
Nov 21, 2017 | 62.20 | 64.42 | 61.85 | 64.10 | 199,796 | +2.10(+3.39%) |
Nov 20, 2017 | 61.00 | 62.65 | 60.45 | 62.00 | 91,222 | +1.10(+1.81%) |
Nov 17, 2017 | 61.10 | 61.20 | 60.15 | 60.90 | 99,835 | -0.55(-0.90%) |
Nov 16, 2017 | 60.90 | 62.65 | 60.52 | 61.45 | 157,382 | +0.85(+1.40%) |
Nov 15, 2017 | 62.20 | 62.25 | 60.60 | 60.60 | 97,707 | -1.95(-3.12%) |
Nov 14, 2017 | 60.75 | 62.55 | 60.75 | 62.55 | 228,465 | +1.40(+2.29%) |
Nov 13, 2017 | 60.90 | 61.30 | 60.70 | 61.15 | 138,900 | +0.00(+0.00%) |
Nov 10, 2017 | 61.60 | 62.40 | 61.02 | 61.15 | 152,311 | -0.75(-1.21%) |
Nov 09, 2017 | 62.45 | 62.70 | 61.45 | 61.90 | 127,867 | -0.75(-1.20%) |
Nov 08, 2017 | 63.10 | 63.10 | 61.66 | 62.65 | 141,255 | -0.90(-1.42%) |
Nov 07, 2017 | 64.00 | 64.40 | 62.17 | 63.55 | 168,292 | -0.75(-1.17%) |
Nov 06, 2017 | 64.95 | 65.05 | 63.80 | 64.30 | 81,929 | -0.60(-0.92%) |
Nov 03, 2017 | 65.25 | 65.85 | 64.65 | 64.90 | 107,079 | -0.45(-0.69%) |
Nov 02, 2017 | 64.40 | 65.90 | 64.40 | 65.35 | 148,206 | +0.95(+1.48%) |