Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.89 | 76.27 | 75.32 | 75.51 | 100,166 | +0.00(+0.00%) |
Jan 30, 2018 | 74.85 | 75.75 | 74.04 | 75.51 | 167,634 | -0.05(-0.06%) |
Jan 29, 2018 | 77.59 | 77.83 | 75.56 | 75.56 | 154,714 | -2.22(-2.86%) |
Jan 26, 2018 | 77.26 | 77.97 | 76.27 | 77.78 | 79,355 | +0.80(+1.05%) |
Jan 25, 2018 | 76.27 | 77.02 | 75.37 | 76.98 | 202,557 | +1.18(+1.56%) |
Jan 24, 2018 | 76.08 | 76.86 | 75.28 | 75.79 | 94,522 | +0.05(+0.06%) |
Jan 23, 2018 | 75.27 | 76.08 | 74.81 | 75.75 | 63,911 | +0.33(+0.44%) |
Jan 22, 2018 | 75.75 | 75.75 | 74.63 | 75.42 | 57,614 | -0.80(-1.06%) |
Jan 19, 2018 | 74.66 | 76.27 | 74.14 | 76.22 | 90,765 | +1.56(+2.09%) |
Jan 18, 2018 | 74.99 | 75.65 | 74.56 | 74.66 | 76,845 | -0.14(-0.19%) |
Jan 17, 2018 | 74.66 | 75.04 | 74.23 | 74.80 | 66,334 | +0.71(+0.96%) |
Jan 16, 2018 | 75.04 | 75.94 | 73.99 | 74.09 | 72,798 | -0.38(-0.51%) |
Jan 12, 2018 | 74.47 | 74.47 | 74.47 | 0 | +1.14(+1.55%) | |
Jan 11, 2018 | 72.10 | 73.38 | 72.01 | 73.33 | 56,188 | +1.47(+2.04%) |
Jan 10, 2018 | 71.91 | 72.39 | 71.44 | 71.86 | 74,765 | -0.05(-0.07%) |
Jan 09, 2018 | 72.48 | 73.05 | 71.86 | 71.91 | 65,605 | -0.57(-0.78%) |
Jan 08, 2018 | 72.20 | 72.67 | 71.77 | 72.48 | 48,460 | +0.09(+0.13%) |
Jan 05, 2018 | 72.34 | 72.76 | 71.72 | 72.39 | 46,330 | +0.19(+0.26%) |
Jan 04, 2018 | 72.29 | 72.95 | 71.96 | 72.20 | 53,719 | +0.33(+0.46%) |
Jan 03, 2018 | 71.58 | 72.17 | 71.18 | 71.86 | 123,516 | -0.09(-0.13%) |
Jan 02, 2018 | 72.20 | 72.20 | 71.49 | 71.96 | 81,867 | +0.05(+0.07%) |
Dec 29, 2017 | 71.91 | 71.91 | 71.91 | 0 | -0.90(-1.24%) | |
Dec 28, 2017 | 72.43 | 72.91 | 72.23 | 72.81 | 83,648 | +0.66(+0.92%) |
Dec 27, 2017 | 71.91 | 72.50 | 71.82 | 72.15 | 59,252 | +0.24(+0.33%) |
Dec 26, 2017 | 71.91 | 72.57 | 71.63 | 71.91 | 38,976 | -0.19(-0.26%) |
Dec 22, 2017 | 73.05 | 73.05 | 72.05 | 72.10 | 59,218 | -0.66(-0.91%) |
Dec 21, 2017 | 72.57 | 73.05 | 72.20 | 72.76 | 70,437 | +0.62(+0.85%) |
Dec 20, 2017 | 72.24 | 72.46 | 72.01 | 72.15 | 62,889 | +0.09(+0.13%) |
Dec 19, 2017 | 73.47 | 73.76 | 71.96 | 72.05 | 125,430 | -1.37(-1.87%) |
Dec 18, 2017 | 71.82 | 73.90 | 71.82 | 73.43 | 152,326 | +2.22(+3.12%) |
Dec 15, 2017 | 70.87 | 72.01 | 70.25 | 71.20 | 302,909 | +0.47(+0.67%) |
Dec 14, 2017 | 71.58 | 71.58 | 70.35 | 70.73 | 156,225 | -0.85(-1.19%) |
Dec 13, 2017 | 70.21 | 71.91 | 70.21 | 71.58 | 142,723 | +1.47(+2.09%) |
Dec 12, 2017 | 69.31 | 70.73 | 69.12 | 70.11 | 121,532 | +0.90(+1.30%) |
Dec 11, 2017 | 69.40 | 70.07 | 68.88 | 69.21 | 240,328 | -0.24(-0.34%) |
Dec 08, 2017 | 70.82 | 71.15 | 69.17 | 69.45 | 103,711 | +0.00(+0.00%) |
Dec 07, 2017 | 69.21 | 70.73 | 68.36 | 274,696 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.12 | 69.92 | 68.93 | 69.31 | 113,511 | +0.05(+0.07%) |
Dec 05, 2017 | 70.16 | 70.16 | 69.07 | 69.26 | 94,710 | -0.99(-1.41%) |
Dec 04, 2017 | 70.63 | 71.27 | 70.16 | 70.25 | 79,944 | +0.43(+0.61%) |
Dec 01, 2017 | 70.54 | 70.73 | 68.12 | 69.83 | 188,061 | -0.62(-0.87%) |
Nov 30, 2017 | 70.87 | 70.96 | 70.25 | 70.44 | 125,831 | -0.10(-0.15%) |
Nov 29, 2017 | 70.36 | 70.78 | 69.89 | 70.55 | 121,081 | +0.28(+0.40%) |
Nov 28, 2017 | 68.75 | 70.41 | 67.79 | 70.26 | 110,433 | +1.79(+2.62%) |
Nov 27, 2017 | 68.71 | 69.04 | 68.38 | 68.47 | 214,360 | -0.14(-0.21%) |
Nov 24, 2017 | 68.52 | 68.75 | 67.72 | 68.61 | 42,270 | +0.14(+0.21%) |
Nov 22, 2017 | 69.27 | 69.32 | 68.38 | 68.47 | 76,240 | -0.57(-0.82%) |
Nov 21, 2017 | 68.47 | 69.04 | 68.28 | 69.04 | 134,862 | +0.80(+1.18%) |
Nov 20, 2017 | 67.62 | 68.33 | 67.05 | 68.23 | 230,462 | +0.19(+0.28%) |
Nov 17, 2017 | 67.67 | 68.19 | 67.15 | 68.05 | 181,382 | +0.05(+0.07%) |
Nov 16, 2017 | 66.63 | 68.09 | 66.30 | 68.00 | 210,636 | +1.70(+2.56%) |
Nov 15, 2017 | 66.35 | 66.49 | 65.87 | 66.30 | 164,074 | -0.14(-0.21%) |
Nov 14, 2017 | 66.11 | 66.58 | 65.97 | 66.44 | 83,733 | -0.14(-0.21%) |
Nov 13, 2017 | 66.16 | 66.91 | 65.87 | 66.58 | 133,100 | +0.14(+0.21%) |
Nov 10, 2017 | 65.17 | 66.63 | 65.17 | 66.44 | 123,251 | +0.94(+1.44%) |
Nov 09, 2017 | 64.17 | 65.64 | 64.17 | 65.50 | 192,799 | +0.85(+1.31%) |
Nov 08, 2017 | 63.98 | 64.83 | 63.80 | 64.65 | 296,190 | +0.24(+0.37%) |
Nov 07, 2017 | 64.93 | 65.31 | 63.84 | 64.41 | 156,266 | -0.76(-1.16%) |
Nov 06, 2017 | 65.68 | 65.68 | 64.69 | 65.17 | 187,514 | -0.52(-0.79%) |
Nov 03, 2017 | 66.77 | 66.77 | 65.17 | 65.68 | 176,651 | -0.80(-1.21%) |
Nov 02, 2017 | 66.11 | 66.68 | 66.11 | 66.49 | 292,330 | +3.31(+5.23%) |