Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.94 | 79.94 | 77.46 | 78.33 | 216,785 | -1.20(-1.50%) |
Jan 30, 2018 | 79.39 | 80.12 | 79.39 | 79.53 | 1,035,618 | -0.46(-0.57%) |
Jan 29, 2018 | 80.40 | 80.58 | 79.07 | 79.98 | 104,109 | -0.60(-0.74%) |
Jan 26, 2018 | 80.21 | 80.72 | 78.47 | 80.58 | 104,367 | +0.51(+0.63%) |
Jan 25, 2018 | 78.88 | 80.17 | 78.88 | 80.08 | 98,836 | +1.24(+1.57%) |
Jan 24, 2018 | 78.38 | 79.02 | 77.96 | 78.84 | 166,958 | +0.51(+0.65%) |
Jan 23, 2018 | 78.65 | 78.65 | 77.69 | 78.33 | 144,122 | -0.23(-0.29%) |
Jan 22, 2018 | 77.82 | 78.61 | 76.35 | 78.56 | 128,543 | +0.74(+0.95%) |
Jan 19, 2018 | 76.72 | 77.96 | 76.49 | 77.82 | 112,088 | +0.92(+1.20%) |
Jan 18, 2018 | 77.41 | 77.41 | 76.49 | 76.90 | 121,150 | -0.51(-0.65%) |
Jan 17, 2018 | 76.45 | 77.50 | 75.49 | 77.41 | 173,789 | +1.33(+1.75%) |
Jan 16, 2018 | 76.40 | 76.90 | 75.25 | 76.08 | 211,665 | -0.23(-0.30%) |
Jan 12, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.64(+0.85%) | |
Jan 11, 2018 | 75.66 | 75.94 | 75.16 | 75.66 | 164,675 | -0.05(-0.06%) |
Jan 10, 2018 | 75.30 | 75.85 | 75.02 | 75.71 | 180,929 | +0.05(+0.06%) |
Jan 09, 2018 | 75.57 | 75.85 | 75.20 | 75.66 | 254,871 | +0.18(+0.24%) |
Jan 08, 2018 | 74.47 | 76.22 | 74.47 | 75.48 | 529,525 | +0.78(+1.05%) |
Jan 05, 2018 | 73.73 | 76.72 | 73.73 | 74.70 | 531,328 | -6.07(-7.51%) |
Jan 04, 2018 | 79.85 | 81.78 | 78.84 | 80.77 | 250,401 | +1.33(+1.68%) |
Jan 03, 2018 | 80.81 | 80.81 | 79.43 | 79.43 | 86,727 | -1.52(-1.87%) |
Jan 02, 2018 | 79.98 | 81.92 | 79.75 | 80.95 | 228,651 | +1.79(+2.26%) |
Dec 29, 2017 | 79.16 | 79.16 | 79.16 | 0 | +1.84(+2.38%) | |
Dec 28, 2017 | 77.32 | 77.87 | 74.71 | 77.32 | 77,412 | +0.09(+0.12%) |
Dec 27, 2017 | 77.41 | 78.10 | 77.04 | 77.23 | 62,153 | -0.09(-0.12%) |
Dec 26, 2017 | 77.32 | 78.28 | 77.32 | 77.32 | 40,780 | -0.05(-0.06%) |
Dec 22, 2017 | 77.41 | 78.01 | 76.93 | 77.36 | 43,692 | -0.05(-0.06%) |
Dec 21, 2017 | 77.55 | 78.28 | 77.36 | 77.41 | 68,432 | +0.28(+0.36%) |
Dec 20, 2017 | 77.46 | 77.69 | 76.74 | 77.13 | 86,677 | +0.05(+0.06%) |
Dec 19, 2017 | 78.93 | 79.20 | 76.90 | 77.09 | 107,739 | -1.65(-2.10%) |
Dec 18, 2017 | 78.79 | 80.03 | 78.61 | 78.74 | 97,694 | -0.28(-0.35%) |
Dec 15, 2017 | 77.23 | 80.21 | 76.22 | 79.02 | 234,608 | +2.16(+2.81%) |
Dec 14, 2017 | 78.56 | 79.11 | 76.77 | 76.86 | 107,164 | -1.56(-1.99%) |
Dec 13, 2017 | 78.10 | 79.30 | 78.10 | 78.42 | 63,533 | +0.55(+0.71%) |
Dec 12, 2017 | 78.10 | 79.07 | 77.73 | 77.87 | 96,099 | -0.41(-0.53%) |
Dec 11, 2017 | 77.36 | 78.61 | 77.36 | 78.28 | 44,968 | +0.23(+0.29%) |
Dec 08, 2017 | 78.15 | 78.97 | 77.87 | 78.05 | 75,216 | +0.23(+0.30%) |
Dec 07, 2017 | 79.30 | 79.89 | 77.78 | 77.82 | 100,769 | -1.38(-1.74%) |
Dec 06, 2017 | 78.79 | 79.53 | 78.24 | 79.20 | 93,732 | +0.41(+0.53%) |
Dec 05, 2017 | 79.30 | 79.30 | 77.96 | 78.79 | 106,835 | -0.46(-0.58%) |
Dec 04, 2017 | 78.19 | 79.98 | 77.46 | 79.25 | 143,697 | +1.42(+1.83%) |
Dec 01, 2017 | 78.42 | 78.42 | 75.76 | 77.82 | 113,693 | -0.78(-0.99%) |
Nov 30, 2017 | 79.25 | 79.94 | 78.10 | 78.61 | 164,575 | -0.23(-0.29%) |
Nov 29, 2017 | 77.00 | 79.66 | 76.40 | 78.84 | 130,421 | +1.98(+2.57%) |
Nov 28, 2017 | 75.16 | 76.95 | 74.84 | 76.86 | 104,037 | +1.75(+2.33%) |
Nov 27, 2017 | 75.02 | 75.57 | 74.74 | 75.11 | 57,983 | +0.09(+0.12%) |
Nov 24, 2017 | 75.39 | 75.94 | 74.88 | 75.02 | 39,947 | -0.41(-0.55%) |
Nov 22, 2017 | 75.48 | 76.08 | 75.11 | 75.43 | 71,055 | +0.00(+0.00%) |
Nov 21, 2017 | 75.94 | 76.26 | 75.02 | 75.43 | 68,550 | -0.28(-0.36%) |
Nov 20, 2017 | 74.97 | 75.76 | 74.56 | 75.71 | 115,352 | +0.55(+0.73%) |
Nov 17, 2017 | 74.56 | 75.48 | 74.47 | 75.16 | 118,778 | +0.46(+0.62%) |
Nov 16, 2017 | 73.60 | 75.02 | 73.60 | 74.70 | 92,599 | +1.24(+1.69%) |
Nov 15, 2017 | 73.27 | 73.78 | 72.95 | 73.46 | 83,591 | -0.37(-0.50%) |
Nov 14, 2017 | 73.55 | 74.01 | 72.77 | 73.83 | 147,736 | +0.05(+0.06%) |
Nov 13, 2017 | 73.46 | 73.87 | 72.91 | 73.78 | 119,263 | +0.28(+0.38%) |
Nov 10, 2017 | 73.64 | 74.28 | 73.37 | 73.50 | 74,550 | -0.32(-0.44%) |
Nov 09, 2017 | 74.10 | 74.88 | 73.00 | 73.83 | 102,586 | -0.64(-0.86%) |
Nov 08, 2017 | 76.03 | 76.12 | 74.38 | 74.47 | 127,654 | -1.75(-2.29%) |
Nov 07, 2017 | 76.03 | 77.18 | 75.35 | 76.22 | 199,598 | +0.46(+0.61%) |
Nov 06, 2017 | 74.88 | 76.54 | 74.88 | 75.76 | 99,618 | +0.55(+0.73%) |
Nov 03, 2017 | 75.20 | 76.17 | 74.74 | 75.20 | 230,699 | +0.05(+0.06%) |
Nov 02, 2017 | 75.43 | 75.85 | 74.68 | 75.16 | 146,981 | -0.32(-0.43%) |