Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.17 | 75.51 | 72.62 | 73.85 | 264,675 | -0.83(-1.11%) |
Jan 30, 2018 | 74.94 | 75.25 | 73.78 | 74.68 | 191,663 | -0.34(-0.45%) |
Jan 29, 2018 | 75.31 | 76.24 | 74.82 | 75.02 | 123,368 | -0.56(-0.75%) |
Jan 26, 2018 | 74.86 | 75.89 | 74.23 | 75.58 | 109,886 | +0.99(+1.33%) |
Jan 25, 2018 | 75.21 | 75.44 | 73.67 | 74.59 | 97,431 | -0.14(-0.19%) |
Jan 24, 2018 | 74.65 | 75.41 | 73.64 | 74.73 | 156,555 | +0.33(+0.44%) |
Jan 23, 2018 | 75.73 | 76.39 | 73.20 | 74.41 | 193,879 | -1.69(-2.23%) |
Jan 22, 2018 | 74.84 | 76.10 | 74.69 | 76.10 | 126,383 | +1.28(+1.71%) |
Jan 19, 2018 | 73.76 | 75.36 | 72.87 | 74.82 | 131,414 | +1.34(+1.82%) |
Jan 18, 2018 | 73.92 | 74.54 | 72.97 | 73.48 | 155,956 | -0.56(-0.76%) |
Jan 17, 2018 | 75.31 | 75.31 | 73.64 | 74.05 | 151,946 | -0.96(-1.28%) |
Jan 16, 2018 | 78.52 | 79.05 | 74.57 | 75.01 | 219,749 | -2.63(-3.38%) |
Jan 12, 2018 | 77.63 | 77.63 | 77.63 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.87 | 76.33 | 73.58 | 75.87 | 199,058 | +2.06(+2.79%) |
Jan 10, 2018 | 74.73 | 75.69 | 73.75 | 73.81 | 236,330 | -1.04(-1.40%) |
Jan 09, 2018 | 74.45 | 75.69 | 72.86 | 74.86 | 300,755 | +0.90(+1.22%) |
Jan 08, 2018 | 72.30 | 74.24 | 71.96 | 73.95 | 195,379 | +2.03(+2.83%) |
Jan 05, 2018 | 69.10 | 72.22 | 69.01 | 71.92 | 307,916 | +2.97(+4.31%) |
Jan 04, 2018 | 68.26 | 69.66 | 67.12 | 68.95 | 351,513 | +0.83(+1.22%) |
Jan 03, 2018 | 68.01 | 68.34 | 66.87 | 68.12 | 205,892 | -0.14(-0.21%) |
Jan 02, 2018 | 66.97 | 68.49 | 66.97 | 68.26 | 339,032 | +1.45(+2.17%) |
Dec 29, 2017 | 66.81 | 66.81 | 66.81 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.68 | 69.38 | 67.85 | 68.54 | 187,048 | -0.21(-0.30%) |
Dec 27, 2017 | 70.22 | 70.75 | 68.54 | 68.75 | 644,418 | -1.62(-2.30%) |
Dec 26, 2017 | 69.97 | 70.72 | 69.34 | 70.37 | 204,876 | -0.08(-0.12%) |
Dec 22, 2017 | 71.07 | 71.07 | 69.27 | 70.45 | 149,174 | -0.68(-0.95%) |
Dec 21, 2017 | 71.64 | 72.04 | 70.66 | 71.13 | 181,085 | -0.59(-0.83%) |
Dec 20, 2017 | 71.44 | 72.19 | 70.98 | 71.72 | 131,025 | +0.62(+0.87%) |
Dec 19, 2017 | 73.74 | 73.74 | 70.88 | 71.10 | 156,922 | -2.34(-3.19%) |
Dec 18, 2017 | 72.39 | 74.70 | 72.39 | 73.44 | 255,624 | +1.79(+2.50%) |
Dec 15, 2017 | 70.45 | 72.49 | 70.36 | 71.66 | 412,846 | +1.27(+1.81%) |
Dec 14, 2017 | 73.82 | 74.05 | 69.71 | 70.39 | 245,959 | -3.07(-4.18%) |
Dec 13, 2017 | 73.95 | 74.03 | 72.58 | 73.45 | 179,689 | -0.33(-0.45%) |
Dec 12, 2017 | 75.90 | 76.07 | 73.74 | 73.78 | 158,927 | -2.12(-2.79%) |
Dec 11, 2017 | 76.24 | 76.28 | 75.28 | 75.90 | 87,601 | -0.42(-0.56%) |
Dec 08, 2017 | 75.90 | 76.78 | 74.68 | 76.33 | 119,688 | +0.00(+0.00%) |
Dec 07, 2017 | 75.05 | 76.33 | 75.05 | 103,235 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.49 | 76.49 | 74.82 | 74.95 | 168,606 | -1.29(-1.69%) |
Dec 05, 2017 | 77.90 | 77.90 | 76.17 | 76.24 | 259,217 | -1.41(-1.82%) |
Dec 04, 2017 | 77.19 | 77.86 | 76.88 | 77.65 | 237,614 | +1.38(+1.81%) |
Dec 01, 2017 | 76.25 | 76.70 | 73.43 | 76.27 | 191,938 | -0.01(-0.01%) |
Nov 30, 2017 | 78.43 | 78.96 | 76.11 | 76.28 | 192,812 | -2.00(-2.55%) |
Nov 29, 2017 | 76.44 | 79.28 | 76.44 | 78.27 | 320,051 | +2.15(+2.82%) |
Nov 28, 2017 | 73.94 | 76.23 | 73.71 | 76.12 | 277,665 | +2.40(+3.26%) |
Nov 27, 2017 | 73.53 | 74.67 | 72.88 | 73.72 | 230,292 | +0.02(+0.03%) |
Nov 24, 2017 | 73.79 | 74.70 | 72.76 | 73.70 | 110,565 | +0.23(+0.31%) |
Nov 22, 2017 | 73.92 | 74.15 | 72.90 | 73.48 | 157,889 | -0.14(-0.19%) |
Nov 21, 2017 | 73.98 | 73.98 | 72.49 | 73.62 | 366,481 | -0.23(-0.32%) |
Nov 20, 2017 | 72.20 | 73.93 | 71.05 | 73.85 | 363,106 | +1.58(+2.18%) |
Nov 17, 2017 | 72.68 | 73.18 | 71.99 | 72.28 | 324,557 | -0.23(-0.32%) |
Nov 16, 2017 | 72.98 | 73.43 | 72.07 | 72.51 | 271,924 | -0.39(-0.54%) |
Nov 15, 2017 | 72.53 | 73.83 | 71.58 | 72.91 | 248,360 | +0.26(+0.36%) |
Nov 14, 2017 | 72.50 | 73.24 | 71.29 | 72.64 | 443,762 | -0.11(-0.15%) |
Nov 13, 2017 | 72.77 | 74.44 | 72.33 | 72.76 | 436,211 | -1.98(-2.65%) |
Nov 10, 2017 | 73.02 | 75.37 | 72.72 | 74.74 | 477,216 | +1.63(+2.23%) |
Nov 09, 2017 | 74.62 | 76.27 | 72.97 | 73.10 | 399,349 | -1.34(-1.80%) |
Nov 08, 2017 | 74.04 | 75.20 | 73.36 | 74.44 | 231,968 | +0.12(+0.16%) |
Nov 07, 2017 | 76.02 | 76.60 | 74.10 | 74.32 | 240,317 | -1.73(-2.27%) |
Nov 06, 2017 | 75.68 | 77.09 | 75.43 | 76.05 | 204,253 | +0.63(+0.83%) |
Nov 03, 2017 | 75.67 | 76.30 | 74.80 | 75.42 | 242,465 | -0.08(-0.11%) |
Nov 02, 2017 | 74.61 | 76.96 | 74.00 | 75.51 | 422,861 | +1.08(+1.45%) |