Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.36 | 81.36 | 80.13 | 80.74 | 562,102 | -0.25(-0.31%) |
Jan 30, 2018 | 80.76 | 81.21 | 80.39 | 80.99 | 373,548 | +0.26(+0.32%) |
Jan 29, 2018 | 81.65 | 82.11 | 80.55 | 80.73 | 276,608 | -1.30(-1.58%) |
Jan 26, 2018 | 82.34 | 82.34 | 81.40 | 82.02 | 224,254 | -0.27(-0.32%) |
Jan 25, 2018 | 81.34 | 82.29 | 81.09 | 82.29 | 368,460 | +1.13(+1.39%) |
Jan 24, 2018 | 80.80 | 81.53 | 79.46 | 81.16 | 277,135 | +0.55(+0.68%) |
Jan 23, 2018 | 80.46 | 80.75 | 79.97 | 80.61 | 172,657 | +0.13(+0.16%) |
Jan 22, 2018 | 81.54 | 81.54 | 79.69 | 80.48 | 401,961 | -1.06(-1.30%) |
Jan 19, 2018 | 80.33 | 81.62 | 80.33 | 81.54 | 192,883 | +1.26(+1.57%) |
Jan 18, 2018 | 79.92 | 80.35 | 79.46 | 80.28 | 240,006 | +0.37(+0.46%) |
Jan 17, 2018 | 79.84 | 80.31 | 79.60 | 79.91 | 272,190 | +0.55(+0.70%) |
Jan 16, 2018 | 79.47 | 80.24 | 79.14 | 79.36 | 276,173 | -0.29(-0.37%) |
Jan 12, 2018 | 79.65 | 79.65 | 79.65 | 0 | +0.29(+0.36%) | |
Jan 11, 2018 | 78.62 | 79.59 | 78.62 | 79.37 | 338,601 | +0.53(+0.68%) |
Jan 10, 2018 | 79.23 | 79.23 | 78.36 | 78.83 | 175,488 | -0.66(-0.83%) |
Jan 09, 2018 | 80.31 | 80.75 | 79.46 | 79.49 | 306,488 | -0.75(-0.93%) |
Jan 08, 2018 | 79.93 | 80.53 | 79.66 | 80.24 | 370,828 | +0.27(+0.33%) |
Jan 05, 2018 | 79.40 | 80.47 | 79.31 | 79.97 | 227,396 | +0.83(+1.05%) |
Jan 04, 2018 | 80.25 | 80.91 | 79.06 | 79.14 | 394,335 | -1.09(-1.35%) |
Jan 03, 2018 | 80.29 | 80.62 | 79.89 | 80.23 | 193,294 | +0.17(+0.21%) |
Jan 02, 2018 | 79.54 | 80.35 | 79.54 | 80.06 | 253,512 | +0.67(+0.85%) |
Dec 29, 2017 | 79.39 | 79.39 | 79.39 | 0 | -0.43(-0.54%) | |
Dec 28, 2017 | 79.00 | 79.94 | 78.82 | 79.83 | 224,955 | +1.04(+1.32%) |
Dec 27, 2017 | 78.60 | 78.97 | 78.27 | 78.79 | 124,688 | +0.21(+0.27%) |
Dec 26, 2017 | 78.94 | 79.55 | 78.42 | 78.57 | 141,859 | -0.47(-0.59%) |
Dec 22, 2017 | 78.84 | 79.47 | 78.61 | 79.04 | 176,719 | +0.13(+0.16%) |
Dec 21, 2017 | 79.50 | 79.86 | 78.88 | 78.91 | 288,448 | -0.52(-0.66%) |
Dec 20, 2017 | 79.91 | 80.18 | 79.40 | 79.44 | 205,952 | -0.23(-0.29%) |
Dec 19, 2017 | 79.41 | 80.65 | 79.41 | 79.67 | 399,056 | +0.01(+0.01%) |
Dec 18, 2017 | 80.29 | 80.87 | 79.58 | 79.66 | 273,663 | -0.38(-0.47%) |
Dec 15, 2017 | 79.68 | 80.53 | 79.68 | 80.04 | 516,098 | +0.56(+0.71%) |
Dec 14, 2017 | 80.13 | 80.25 | 79.43 | 79.48 | 328,209 | -0.29(-0.37%) |
Dec 13, 2017 | 79.18 | 80.23 | 78.91 | 79.77 | 457,378 | +0.24(+0.30%) |
Dec 12, 2017 | 80.33 | 80.55 | 78.86 | 79.53 | 461,612 | -0.78(-0.97%) |
Dec 11, 2017 | 80.86 | 80.86 | 79.93 | 80.31 | 262,302 | -0.57(-0.71%) |
Dec 08, 2017 | 81.22 | 81.44 | 80.57 | 80.88 | 272,834 | -0.44(-0.54%) |
Dec 07, 2017 | 81.39 | 81.64 | 80.78 | 81.33 | 281,404 | +0.19(+0.24%) |
Dec 06, 2017 | 81.84 | 81.84 | 81.09 | 81.13 | 273,526 | -0.76(-0.93%) |
Dec 05, 2017 | 81.28 | 82.04 | 80.87 | 81.90 | 278,062 | +0.86(+1.07%) |
Dec 04, 2017 | 80.78 | 81.62 | 80.35 | 81.03 | 315,564 | +0.42(+0.53%) |
Dec 01, 2017 | 81.28 | 81.89 | 79.88 | 80.61 | 265,568 | -0.75(-0.92%) |
Nov 30, 2017 | 80.62 | 81.80 | 80.13 | 81.35 | 252,169 | +0.78(+0.97%) |
Nov 29, 2017 | 80.16 | 80.74 | 80.13 | 80.57 | 211,126 | +0.60(+0.75%) |
Nov 28, 2017 | 80.31 | 80.49 | 79.53 | 79.97 | 211,552 | +0.16(+0.20%) |
Nov 27, 2017 | 79.48 | 80.06 | 79.48 | 79.82 | 359,583 | +0.45(+0.57%) |
Nov 24, 2017 | 78.67 | 79.45 | 78.31 | 79.37 | 117,632 | +0.37(+0.47%) |
Nov 22, 2017 | 79.70 | 79.71 | 78.94 | 79.00 | 152,449 | -0.63(-0.80%) |
Nov 21, 2017 | 79.06 | 79.89 | 78.51 | 79.63 | 550,636 | +0.98(+1.25%) |
Nov 20, 2017 | 78.78 | 79.53 | 78.51 | 78.65 | 239,403 | -0.17(-0.21%) |
Nov 17, 2017 | 79.36 | 78.66 | 78.81 | 185,820 | -0.42(-0.53%) | |
Nov 16, 2017 | 78.90 | 79.60 | 78.77 | 79.24 | 287,336 | +0.58(+0.74%) |
Nov 15, 2017 | 78.71 | 79.12 | 78.28 | 78.66 | 198,217 | -0.12(-0.15%) |
Nov 14, 2017 | 78.56 | 79.03 | 78.36 | 78.78 | 171,116 | +0.02(+0.02%) |
Nov 13, 2017 | 77.87 | 78.91 | 77.87 | 78.76 | 169,679 | +0.63(+0.80%) |
Nov 10, 2017 | 77.62 | 78.32 | 77.50 | 78.13 | 212,775 | +0.14(+0.18%) |
Nov 09, 2017 | 78.40 | 78.60 | 77.59 | 77.99 | 159,381 | -0.89(-1.13%) |
Nov 08, 2017 | 78.84 | 79.69 | 78.80 | 78.89 | 294,958 | +0.01(+0.01%) |
Nov 07, 2017 | 79.00 | 79.24 | 78.57 | 78.88 | 355,358 | -0.12(-0.15%) |
Nov 06, 2017 | 80.07 | 80.13 | 78.84 | 79.00 | 295,324 | -1.00(-1.25%) |
Nov 03, 2017 | 79.69 | 80.22 | 79.69 | 80.00 | 234,701 | +0.31(+0.39%) |
Nov 02, 2017 | 80.14 | 80.40 | 79.43 | 79.69 | 281,737 | -0.75(-0.93%) |