Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 76.41 | 76.59 | 75.98 | 76.25 | 169,641 | +1.00(+1.34%) |
Jan 30, 2018 | 75.45 | 75.59 | 75.00 | 75.25 | 139,548 | +0.02(+0.02%) |
Jan 29, 2018 | 75.21 | 75.35 | 74.72 | 75.23 | 209,297 | -0.38(-0.50%) |
Jan 26, 2018 | 75.48 | 75.64 | 75.01 | 75.61 | 257,713 | -0.40(-0.53%) |
Jan 25, 2018 | 76.42 | 76.65 | 75.76 | 76.01 | 131,914 | -0.59(-0.77%) |
Jan 24, 2018 | 76.92 | 77.00 | 76.13 | 76.60 | 195,897 | -0.45(-0.58%) |
Jan 23, 2018 | 76.69 | 77.17 | 76.66 | 77.05 | 125,749 | +0.54(+0.71%) |
Jan 22, 2018 | 76.15 | 76.51 | 75.92 | 76.51 | 128,779 | +0.79(+1.04%) |
Jan 19, 2018 | 76.08 | 76.14 | 75.39 | 75.72 | 141,400 | +0.40(+0.53%) |
Jan 18, 2018 | 75.45 | 75.72 | 75.19 | 75.32 | 173,724 | +0.24(+0.32%) |
Jan 17, 2018 | 74.89 | 75.32 | 74.47 | 75.08 | 228,733 | -0.08(-0.11%) |
Jan 16, 2018 | 75.50 | 75.74 | 75.07 | 75.16 | 269,234 | +0.51(+0.68%) |
Jan 12, 2018 | 74.65 | 74.65 | 74.65 | 0 | +1.78(+2.44%) | |
Jan 11, 2018 | 72.74 | 72.92 | 72.53 | 72.87 | 1,285,531 | +0.71(+0.98%) |
Jan 10, 2018 | 72.29 | 72.44 | 71.93 | 72.16 | 117,648 | -0.50(-0.69%) |
Jan 09, 2018 | 72.72 | 72.81 | 72.48 | 72.66 | 240,665 | +0.06(+0.08%) |
Jan 08, 2018 | 72.32 | 72.66 | 72.31 | 72.60 | 144,352 | +0.18(+0.25%) |
Jan 05, 2018 | 72.29 | 72.54 | 72.16 | 72.42 | 229,327 | +0.12(+0.17%) |
Jan 04, 2018 | 72.16 | 72.56 | 72.05 | 72.30 | 167,340 | +1.95(+2.78%) |
Jan 03, 2018 | 70.17 | 70.45 | 70.00 | 70.34 | 144,321 | +0.62(+0.89%) |
Jan 02, 2018 | 69.22 | 69.96 | 69.17 | 69.72 | 180,621 | +0.45(+0.65%) |
Dec 29, 2017 | 69.27 | 69.27 | 69.27 | 0 | -0.43(-0.62%) | |
Dec 28, 2017 | 70.30 | 70.39 | 69.66 | 69.70 | 151,157 | -0.38(-0.54%) |
Dec 27, 2017 | 69.99 | 70.26 | 69.83 | 70.08 | 129,650 | +0.39(+0.56%) |
Dec 26, 2017 | 69.02 | 70.26 | 69.02 | 69.69 | 55,592 | -0.06(-0.09%) |
Dec 22, 2017 | 69.72 | 69.79 | 69.48 | 69.75 | 288,797 | +0.21(+0.30%) |
Dec 21, 2017 | 69.31 | 69.88 | 69.31 | 69.54 | 131,584 | -0.07(-0.10%) |
Dec 20, 2017 | 70.22 | 70.24 | 69.48 | 69.61 | 97,674 | -0.94(-1.33%) |
Dec 19, 2017 | 70.70 | 70.86 | 70.12 | 70.55 | 166,765 | -0.09(-0.13%) |
Dec 18, 2017 | 70.14 | 70.76 | 70.08 | 70.64 | 226,469 | +1.83(+2.66%) |
Dec 15, 2017 | 68.54 | 68.81 | 68.25 | 68.81 | 251,574 | +0.59(+0.86%) |
Dec 14, 2017 | 68.33 | 68.89 | 68.22 | 68.22 | 102,089 | -0.27(-0.39%) |
Dec 13, 2017 | 68.41 | 68.58 | 68.15 | 68.49 | 127,416 | -0.01(-0.01%) |
Dec 12, 2017 | 68.14 | 69.16 | 68.03 | 68.50 | 270,877 | -0.61(-0.88%) |
Dec 11, 2017 | 69.03 | 69.35 | 69.00 | 69.11 | 127,442 | +1.32(+1.95%) |
Dec 08, 2017 | 67.64 | 67.86 | 67.41 | 67.79 | 139,880 | +0.39(+0.57%) |
Dec 07, 2017 | 66.83 | 67.55 | 66.81 | 67.41 | 216,574 | +0.78(+1.16%) |
Dec 06, 2017 | 66.70 | 66.90 | 66.56 | 66.63 | 786,426 | -0.06(-0.09%) |
Dec 05, 2017 | 67.00 | 67.31 | 66.66 | 66.69 | 413,668 | -1.01(-1.49%) |
Dec 04, 2017 | 67.88 | 68.11 | 67.66 | 67.70 | 133,498 | +0.15(+0.22%) |
Dec 01, 2017 | 67.31 | 67.71 | 67.09 | 67.55 | 188,358 | -0.47(-0.69%) |
Nov 30, 2017 | 68.48 | 68.68 | 68.00 | 68.02 | 240,302 | +0.12(+0.18%) |
Nov 29, 2017 | 68.21 | 68.41 | 67.69 | 67.90 | 225,845 | -0.24(-0.36%) |
Nov 28, 2017 | 67.67 | 68.22 | 67.45 | 68.14 | 146,835 | +0.73(+1.08%) |
Nov 27, 2017 | 67.99 | 68.05 | 67.41 | 67.42 | 82,537 | -0.70(-1.03%) |
Nov 24, 2017 | 67.97 | 68.31 | 67.92 | 68.12 | 302,016 | +1.27(+1.90%) |
Nov 22, 2017 | 67.47 | 67.51 | 66.57 | 66.85 | 1,026,910 | -0.34(-0.50%) |
Nov 21, 2017 | 67.52 | 67.74 | 67.15 | 67.19 | 143,603 | -0.19(-0.29%) |
Nov 20, 2017 | 67.35 | 67.58 | 67.29 | 67.38 | 144,834 | -0.34(-0.50%) |
Nov 17, 2017 | 68.06 | 68.11 | 67.62 | 67.72 | 92,044 | -0.66(-0.97%) |
Nov 16, 2017 | 67.93 | 68.47 | 67.81 | 68.38 | 72,272 | +0.77(+1.14%) |
Nov 15, 2017 | 67.43 | 67.88 | 67.26 | 67.61 | 94,632 | -0.72(-1.05%) |
Nov 14, 2017 | 67.86 | 68.45 | 67.86 | 68.33 | 80,088 | -0.16(-0.23%) |
Nov 13, 2017 | 67.80 | 68.56 | 67.76 | 68.49 | 100,774 | +0.13(+0.19%) |
Nov 10, 2017 | 68.54 | 68.69 | 68.03 | 68.36 | 84,034 | -0.86(-1.25%) |
Nov 09, 2017 | 69.41 | 69.94 | 68.85 | 69.22 | 132,031 | -2.58(-3.59%) |
Nov 08, 2017 | 71.61 | 71.80 | 71.28 | 71.80 | 97,206 | +0.50(+0.70%) |
Nov 07, 2017 | 71.81 | 71.98 | 71.15 | 71.30 | 140,186 | -0.70(-0.97%) |
Nov 06, 2017 | 71.90 | 72.02 | 71.74 | 72.00 | 62,957 | -0.27(-0.37%) |
Nov 03, 2017 | 72.19 | 72.27 | 71.98 | 72.27 | 124,772 | -0.50(-0.69%) |
Nov 02, 2017 | 72.61 | 72.77 | 72.49 | 72.77 | 137,771 | -0.09(-0.12%) |