Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.05 | 75.39 | 72.51 | 73.74 | 265,076 | -0.83(-1.11%) |
Jan 30, 2018 | 74.83 | 75.14 | 73.67 | 74.57 | 191,953 | -0.34(-0.45%) |
Jan 29, 2018 | 75.19 | 76.13 | 74.71 | 74.90 | 123,555 | -0.56(-0.75%) |
Jan 26, 2018 | 74.74 | 75.77 | 74.11 | 75.47 | 110,053 | +0.99(+1.33%) |
Jan 25, 2018 | 75.10 | 75.33 | 73.55 | 74.48 | 97,579 | -0.14(-0.19%) |
Jan 24, 2018 | 74.54 | 75.30 | 73.53 | 74.62 | 156,792 | +0.33(+0.44%) |
Jan 23, 2018 | 75.62 | 76.28 | 73.09 | 74.29 | 194,172 | -1.69(-2.23%) |
Jan 22, 2018 | 74.72 | 75.98 | 74.57 | 75.98 | 126,574 | +1.28(+1.71%) |
Jan 19, 2018 | 73.64 | 75.24 | 72.76 | 74.71 | 131,613 | +1.33(+1.82%) |
Jan 18, 2018 | 73.80 | 74.42 | 72.86 | 73.37 | 156,192 | -0.56(-0.76%) |
Jan 17, 2018 | 75.19 | 75.19 | 73.53 | 73.94 | 152,176 | -0.96(-1.28%) |
Jan 16, 2018 | 78.40 | 78.93 | 74.46 | 74.89 | 220,082 | -2.62(-3.38%) |
Jan 12, 2018 | 77.52 | 77.52 | 77.52 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.76 | 76.22 | 73.47 | 75.76 | 199,359 | +2.06(+2.79%) |
Jan 10, 2018 | 74.62 | 75.58 | 73.63 | 73.70 | 236,688 | -1.04(-1.40%) |
Jan 09, 2018 | 74.34 | 75.58 | 72.75 | 74.74 | 301,210 | +0.90(+1.22%) |
Jan 08, 2018 | 72.19 | 74.13 | 71.85 | 73.84 | 195,675 | +2.03(+2.83%) |
Jan 05, 2018 | 68.99 | 72.11 | 68.91 | 71.81 | 308,382 | +2.97(+4.31%) |
Jan 04, 2018 | 68.15 | 69.56 | 67.02 | 68.84 | 352,045 | +0.83(+1.22%) |
Jan 03, 2018 | 67.91 | 68.24 | 66.77 | 68.01 | 206,204 | -0.14(-0.21%) |
Jan 02, 2018 | 66.87 | 68.39 | 66.87 | 68.15 | 339,545 | +1.45(+2.17%) |
Dec 29, 2017 | 66.71 | 66.71 | 66.71 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.58 | 69.27 | 67.75 | 68.44 | 187,331 | -0.21(-0.30%) |
Dec 27, 2017 | 70.11 | 70.65 | 68.44 | 68.64 | 645,394 | -1.62(-2.30%) |
Dec 26, 2017 | 69.87 | 70.62 | 69.24 | 70.26 | 205,186 | -0.08(-0.12%) |
Dec 22, 2017 | 70.97 | 70.97 | 69.16 | 70.34 | 149,400 | -0.68(-0.95%) |
Dec 21, 2017 | 71.53 | 71.93 | 70.55 | 71.02 | 181,359 | -0.59(-0.83%) |
Dec 20, 2017 | 71.33 | 72.08 | 70.87 | 71.61 | 131,223 | +0.62(+0.87%) |
Dec 19, 2017 | 73.63 | 73.63 | 70.77 | 70.99 | 157,159 | -2.34(-3.19%) |
Dec 18, 2017 | 72.28 | 74.58 | 72.28 | 73.33 | 256,011 | +1.79(+2.50%) |
Dec 15, 2017 | 70.34 | 72.38 | 70.25 | 71.55 | 413,471 | +1.27(+1.81%) |
Dec 14, 2017 | 73.71 | 73.94 | 69.60 | 70.28 | 246,331 | -3.06(-4.18%) |
Dec 13, 2017 | 73.84 | 73.92 | 72.47 | 73.34 | 179,961 | -0.33(-0.45%) |
Dec 12, 2017 | 75.79 | 75.96 | 73.63 | 73.67 | 159,168 | -2.11(-2.79%) |
Dec 11, 2017 | 76.13 | 76.16 | 75.17 | 75.79 | 87,733 | -0.42(-0.56%) |
Dec 08, 2017 | 75.79 | 76.66 | 74.57 | 76.21 | 119,869 | +0.00(+0.00%) |
Dec 07, 2017 | 74.93 | 76.21 | 74.93 | 103,392 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.38 | 76.38 | 74.71 | 74.84 | 168,861 | -1.29(-1.69%) |
Dec 05, 2017 | 77.78 | 77.78 | 76.05 | 76.13 | 259,610 | -1.41(-1.82%) |
Dec 04, 2017 | 77.07 | 77.74 | 76.76 | 77.54 | 237,973 | +1.38(+1.81%) |
Dec 01, 2017 | 76.13 | 76.59 | 73.31 | 76.15 | 192,229 | -0.01(-0.01%) |
Nov 30, 2017 | 78.32 | 78.84 | 75.99 | 76.16 | 193,104 | -1.99(-2.55%) |
Nov 29, 2017 | 76.33 | 79.16 | 76.33 | 78.16 | 320,535 | +2.15(+2.82%) |
Nov 28, 2017 | 73.83 | 76.11 | 73.60 | 76.01 | 278,085 | +2.40(+3.26%) |
Nov 27, 2017 | 73.42 | 74.56 | 72.77 | 73.61 | 230,641 | +0.02(+0.03%) |
Nov 24, 2017 | 73.68 | 74.59 | 72.65 | 73.59 | 110,733 | +0.22(+0.31%) |
Nov 22, 2017 | 73.81 | 74.04 | 72.79 | 73.37 | 158,128 | -0.14(-0.19%) |
Nov 21, 2017 | 73.86 | 73.86 | 72.38 | 73.51 | 367,035 | -0.23(-0.32%) |
Nov 20, 2017 | 72.09 | 73.82 | 70.94 | 73.74 | 363,656 | +1.57(+2.18%) |
Nov 17, 2017 | 72.57 | 73.07 | 71.88 | 72.17 | 325,048 | -0.23(-0.32%) |
Nov 16, 2017 | 72.87 | 73.32 | 71.96 | 72.40 | 272,335 | -0.39(-0.54%) |
Nov 15, 2017 | 72.42 | 73.71 | 71.47 | 72.80 | 248,735 | +0.26(+0.36%) |
Nov 14, 2017 | 72.39 | 73.13 | 71.18 | 72.53 | 444,433 | -0.11(-0.15%) |
Nov 13, 2017 | 72.66 | 74.33 | 72.22 | 72.65 | 436,872 | -1.98(-2.65%) |
Nov 10, 2017 | 72.91 | 75.26 | 72.61 | 74.62 | 477,938 | +1.63(+2.23%) |
Nov 09, 2017 | 74.51 | 76.16 | 72.86 | 72.99 | 399,953 | -1.34(-1.80%) |
Nov 08, 2017 | 73.93 | 75.08 | 73.25 | 74.33 | 232,319 | +0.12(+0.16%) |
Nov 07, 2017 | 75.91 | 76.49 | 73.99 | 74.21 | 240,681 | -1.72(-2.27%) |
Nov 06, 2017 | 75.57 | 76.97 | 75.32 | 75.93 | 204,562 | +0.63(+0.83%) |
Nov 03, 2017 | 75.56 | 76.19 | 74.69 | 75.31 | 242,832 | -0.08(-0.11%) |
Nov 02, 2017 | 74.50 | 76.84 | 73.89 | 75.39 | 423,501 | +1.08(+1.45%) |