Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 76.36 | 77.23 | 74.93 | 75.49 | 686,452 | +0.74(+0.99%) |
Jan 30, 2018 | 75.23 | 75.23 | 72.87 | 74.74 | 905,790 | -1.96(-2.55%) |
Jan 29, 2018 | 77.64 | 77.94 | 76.50 | 76.70 | 673,640 | -0.91(-1.17%) |
Jan 26, 2018 | 78.22 | 78.73 | 76.86 | 77.61 | 1,236,093 | +0.61(+0.79%) |
Jan 25, 2018 | 76.14 | 77.38 | 75.41 | 77.00 | 859,078 | +0.81(+1.06%) |
Jan 24, 2018 | 75.40 | 77.59 | 75.40 | 76.19 | 1,462,325 | +1.05(+1.40%) |
Jan 23, 2018 | 75.05 | 76.59 | 74.42 | 75.14 | 643,648 | +0.30(+0.40%) |
Jan 22, 2018 | 74.87 | 75.55 | 74.12 | 74.84 | 629,325 | +0.00(+0.00%) |
Jan 19, 2018 | 75.29 | 76.58 | 74.53 | 74.84 | 539,042 | +0.27(+0.36%) |
Jan 18, 2018 | 73.80 | 75.68 | 73.54 | 74.57 | 1,086,481 | +1.50(+2.06%) |
Jan 17, 2018 | 74.15 | 75.31 | 71.71 | 73.07 | 576,938 | -0.96(-1.30%) |
Jan 16, 2018 | 71.32 | 76.67 | 71.32 | 74.03 | 1,678,065 | +3.40(+4.81%) |
Jan 12, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.93(+1.34%) | |
Jan 11, 2018 | 70.87 | 71.43 | 69.62 | 69.69 | 741,499 | -1.26(-1.78%) |
Jan 10, 2018 | 70.79 | 71.68 | 68.75 | 70.95 | 860,846 | -1.02(-1.41%) |
Jan 09, 2018 | 68.33 | 73.51 | 68.33 | 71.97 | 1,338,428 | +4.03(+5.94%) |
Jan 08, 2018 | 66.74 | 68.26 | 65.80 | 67.94 | 507,822 | +1.12(+1.68%) |
Jan 05, 2018 | 66.66 | 66.98 | 65.77 | 66.81 | 455,737 | +0.37(+0.56%) |
Jan 04, 2018 | 66.20 | 67.25 | 65.62 | 66.44 | 725,645 | +0.92(+1.41%) |
Jan 03, 2018 | 65.00 | 65.63 | 63.94 | 65.52 | 669,133 | +1.25(+1.95%) |
Jan 02, 2018 | 58.92 | 64.43 | 58.61 | 64.26 | 2,663,277 | +6.27(+10.81%) |
Dec 29, 2017 | 58.00 | 58.00 | 58.00 | 0 | +0.19(+0.33%) | |
Dec 28, 2017 | 58.29 | 58.50 | 57.45 | 57.81 | 164,260 | -0.17(-0.29%) |
Dec 27, 2017 | 57.47 | 58.14 | 56.69 | 57.98 | 265,267 | +0.44(+0.76%) |
Dec 26, 2017 | 57.97 | 58.24 | 56.57 | 57.54 | 195,314 | -0.73(-1.25%) |
Dec 22, 2017 | 58.60 | 58.72 | 57.69 | 58.26 | 285,589 | -0.34(-0.58%) |
Dec 21, 2017 | 57.83 | 58.80 | 57.40 | 58.61 | 329,661 | +0.82(+1.41%) |
Dec 20, 2017 | 56.56 | 58.01 | 55.82 | 57.79 | 476,190 | +1.54(+2.74%) |
Dec 19, 2017 | 57.40 | 58.13 | 54.85 | 56.25 | 940,417 | -1.19(-2.08%) |
Dec 18, 2017 | 55.13 | 57.97 | 54.09 | 57.44 | 697,169 | +2.53(+4.61%) |
Dec 15, 2017 | 52.79 | 55.40 | 51.56 | 54.91 | 1,135,599 | +2.07(+3.92%) |
Dec 14, 2017 | 55.11 | 55.39 | 52.65 | 52.84 | 684,612 | -2.27(-4.12%) |
Dec 13, 2017 | 52.57 | 55.31 | 52.47 | 55.11 | 1,036,595 | +3.51(+6.80%) |
Dec 12, 2017 | 52.66 | 52.66 | 51.01 | 51.60 | 625,051 | -1.35(-2.54%) |
Dec 11, 2017 | 50.67 | 53.43 | 50.58 | 52.95 | 682,808 | +2.19(+4.31%) |
Dec 08, 2017 | 53.59 | 54.56 | 50.45 | 50.76 | 1,048,431 | -2.30(-4.33%) |
Dec 07, 2017 | 52.24 | 53.74 | 52.09 | 53.05 | 591,484 | +1.03(+1.98%) |
Dec 06, 2017 | 50.85 | 52.18 | 50.44 | 52.02 | 680,534 | +0.43(+0.83%) |
Dec 05, 2017 | 49.40 | 51.82 | 48.62 | 51.59 | 1,134,680 | +1.74(+3.49%) |
Dec 04, 2017 | 49.82 | 50.22 | 47.48 | 49.85 | 925,530 | -0.01(-0.02%) |
Dec 01, 2017 | 49.14 | 50.01 | 47.83 | 49.86 | 1,250,683 | +0.21(+0.42%) |
Nov 30, 2017 | 50.40 | 51.18 | 47.92 | 49.66 | 950,767 | -0.74(-1.46%) |
Nov 29, 2017 | 51.83 | 52.34 | 48.64 | 50.39 | 1,535,142 | -1.62(-3.12%) |
Nov 28, 2017 | 55.02 | 55.09 | 51.89 | 52.01 | 1,286,120 | -2.74(-5.01%) |
Nov 27, 2017 | 58.25 | 58.45 | 54.61 | 54.76 | 1,274,575 | -3.70(-6.34%) |
Nov 24, 2017 | 57.96 | 59.01 | 57.93 | 58.46 | 646,984 | +0.32(+0.56%) |
Nov 22, 2017 | 57.40 | 58.61 | 57.40 | 58.14 | 912,594 | +1.19(+2.09%) |
Nov 21, 2017 | 54.26 | 58.61 | 54.11 | 56.95 | 1,272,124 | +2.82(+5.22%) |
Nov 20, 2017 | 54.49 | 55.50 | 53.66 | 54.12 | 699,723 | -0.58(-1.07%) |
Nov 17, 2017 | 54.70 | 54.87 | 52.70 | 54.70 | 790,383 | +0.04(+0.08%) |
Nov 16, 2017 | 54.76 | 56.35 | 54.37 | 54.66 | 658,818 | -0.04(-0.08%) |
Nov 15, 2017 | 53.62 | 55.26 | 52.22 | 54.70 | 573,287 | +0.88(+1.63%) |
Nov 14, 2017 | 54.90 | 55.91 | 52.89 | 53.83 | 874,672 | -1.05(-1.91%) |
Nov 13, 2017 | 54.90 | 55.13 | 53.45 | 54.88 | 509,422 | -0.28(-0.50%) |
Nov 10, 2017 | 56.31 | 57.53 | 54.90 | 55.15 | 467,565 | -1.48(-2.61%) |
Nov 09, 2017 | 58.19 | 59.59 | 56.30 | 56.63 | 981,637 | -1.30(-2.24%) |
Nov 08, 2017 | 57.97 | 59.09 | 57.31 | 57.93 | 1,777,445 | -0.25(-0.43%) |
Nov 07, 2017 | 50.49 | 59.19 | 50.22 | 58.18 | 4,228,665 | +5.20(+9.82%) |
Nov 06, 2017 | 53.80 | 54.70 | 52.70 | 52.98 | 1,248,350 | -0.43(-0.81%) |
Nov 03, 2017 | 52.65 | 53.68 | 52.34 | 53.41 | 840,787 | +1.09(+2.07%) |
Nov 02, 2017 | 51.89 | 53.80 | 51.59 | 52.33 | 934,608 | +0.81(+1.57%) |