Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.68 | 80.06 | 79.04 | 79.45 | 341,185 | +0.00(+0.00%) |
Jan 30, 2018 | 79.40 | 79.98 | 78.74 | 79.45 | 341,989 | -0.37(-0.46%) |
Jan 29, 2018 | 80.46 | 80.79 | 79.71 | 79.82 | 502,144 | -0.66(-0.82%) |
Jan 26, 2018 | 79.74 | 80.51 | 79.31 | 80.48 | 301,054 | +1.30(+1.64%) |
Jan 25, 2018 | 78.82 | 79.23 | 78.75 | 79.18 | 467,877 | +0.88(+1.12%) |
Jan 24, 2018 | 78.54 | 78.89 | 77.45 | 78.30 | 373,795 | +0.06(+0.08%) |
Jan 23, 2018 | 77.15 | 78.32 | 76.70 | 78.24 | 368,347 | +1.13(+1.47%) |
Jan 22, 2018 | 77.05 | 77.13 | 76.59 | 77.11 | 606,032 | +0.00(+0.00%) |
Jan 19, 2018 | 76.99 | 77.25 | 76.67 | 77.11 | 358,391 | +0.43(+0.56%) |
Jan 18, 2018 | 75.87 | 77.16 | 75.70 | 76.68 | 740,019 | +1.04(+1.37%) |
Jan 17, 2018 | 76.12 | 76.12 | 74.54 | 75.64 | 565,891 | +0.19(+0.25%) |
Jan 16, 2018 | 77.99 | 77.99 | 75.33 | 75.45 | 471,493 | -1.90(-2.46%) |
Jan 12, 2018 | 77.35 | 77.35 | 77.35 | 0 | +0.04(+0.05%) | |
Jan 11, 2018 | 76.81 | 77.35 | 76.44 | 77.31 | 263,795 | +0.63(+0.82%) |
Jan 10, 2018 | 77.00 | 77.47 | 75.77 | 76.68 | 438,483 | -0.52(-0.67%) |
Jan 09, 2018 | 77.13 | 77.13 | 76.26 | 77.20 | 375,917 | +0.12(+0.16%) |
Jan 08, 2018 | 76.93 | 77.53 | 76.44 | 77.08 | 905,796 | +0.04(+0.05%) |
Jan 05, 2018 | 77.00 | 77.46 | 76.09 | 77.04 | 428,138 | +0.45(+0.59%) |
Jan 04, 2018 | 75.64 | 76.93 | 75.64 | 76.59 | 620,749 | +1.04(+1.38%) |
Jan 03, 2018 | 74.56 | 75.94 | 74.30 | 75.55 | 564,641 | +1.09(+1.46%) |
Jan 02, 2018 | 74.53 | 74.58 | 73.88 | 74.46 | 423,812 | +0.20(+0.27%) |
Dec 29, 2017 | 74.26 | 74.26 | 74.26 | 0 | +0.34(+0.46%) | |
Dec 28, 2017 | 73.76 | 74.04 | 73.56 | 73.92 | 267,295 | +0.25(+0.34%) |
Dec 27, 2017 | 73.58 | 74.61 | 73.45 | 73.67 | 221,508 | +0.11(+0.15%) |
Dec 26, 2017 | 73.17 | 73.69 | 72.90 | 73.56 | 162,052 | +0.05(+0.07%) |
Dec 22, 2017 | 73.86 | 73.86 | 72.90 | 73.51 | 238,572 | -0.35(-0.47%) |
Dec 21, 2017 | 73.78 | 74.07 | 73.13 | 73.86 | 804,339 | +0.10(+0.14%) |
Dec 20, 2017 | 73.81 | 74.35 | 72.04 | 73.76 | 783,756 | +0.45(+0.61%) |
Dec 19, 2017 | 74.08 | 74.66 | 73.06 | 73.31 | 660,566 | -1.03(-1.39%) |
Dec 18, 2017 | 74.74 | 75.00 | 74.05 | 74.34 | 409,562 | +0.11(+0.15%) |
Dec 15, 2017 | 73.49 | 74.37 | 73.04 | 74.23 | 477,011 | +0.87(+1.19%) |
Dec 14, 2017 | 73.81 | 74.67 | 73.24 | 73.36 | 325,284 | -0.25(-0.34%) |
Dec 13, 2017 | 73.90 | 74.79 | 73.37 | 73.61 | 653,838 | +0.00(+0.00%) |
Dec 12, 2017 | 73.40 | 74.70 | 73.19 | 73.61 | 654,239 | +0.05(+0.07%) |
Dec 11, 2017 | 72.75 | 73.73 | 72.74 | 73.56 | 789,330 | +0.69(+0.95%) |
Dec 08, 2017 | 73.00 | 73.55 | 72.38 | 72.87 | 952,253 | +0.14(+0.19%) |
Dec 07, 2017 | 71.20 | 72.77 | 71.20 | 72.73 | 741,399 | +1.41(+1.98%) |
Dec 06, 2017 | 70.23 | 71.43 | 70.20 | 71.32 | 585,730 | +0.87(+1.23%) |
Dec 05, 2017 | 70.25 | 71.58 | 70.06 | 70.45 | 1,049,680 | -0.02(-0.03%) |
Dec 04, 2017 | 73.40 | 73.62 | 70.31 | 70.47 | 1,625,422 | -2.68(-3.66%) |
Dec 01, 2017 | 74.15 | 74.18 | 72.68 | 73.15 | 1,383,280 | -1.24(-1.67%) |
Nov 30, 2017 | 75.75 | 75.75 | 72.35 | 74.39 | 2,379,469 | -2.57(-3.34%) |
Nov 29, 2017 | 81.24 | 81.37 | 76.14 | 76.96 | 1,509,270 | -4.55(-5.58%) |
Nov 28, 2017 | 81.99 | 81.99 | 80.19 | 81.51 | 759,117 | -0.09(-0.11%) |
Nov 27, 2017 | 82.75 | 83.05 | 81.51 | 81.60 | 633,033 | -1.17(-1.41%) |
Nov 24, 2017 | 82.28 | 82.85 | 82.02 | 82.77 | 203,574 | +0.89(+1.09%) |
Nov 22, 2017 | 82.18 | 82.25 | 81.50 | 81.88 | 310,429 | -0.16(-0.20%) |
Nov 21, 2017 | 82.41 | 83.52 | 81.76 | 82.04 | 625,385 | +0.16(+0.20%) |
Nov 20, 2017 | 81.49 | 82.31 | 81.49 | 81.88 | 438,760 | +0.39(+0.48%) |
Nov 17, 2017 | 81.18 | 81.82 | 81.01 | 81.49 | 513,373 | +0.31(+0.38%) |
Nov 16, 2017 | 79.75 | 81.46 | 79.64 | 81.18 | 533,438 | +1.88(+2.37%) |
Nov 15, 2017 | 79.23 | 79.50 | 78.59 | 79.30 | 336,068 | -0.58(-0.73%) |
Nov 14, 2017 | 79.65 | 80.13 | 79.42 | 79.88 | 243,324 | +0.06(+0.08%) |
Nov 13, 2017 | 80.00 | 80.26 | 79.60 | 79.82 | 297,711 | -0.49(-0.61%) |
Nov 10, 2017 | 79.02 | 80.40 | 78.74 | 80.31 | 285,776 | +1.00(+1.26%) |
Nov 09, 2017 | 80.51 | 80.51 | 78.30 | 79.31 | 708,334 | -1.51(-1.87%) |
Nov 08, 2017 | 80.00 | 81.17 | 79.68 | 80.82 | 340,621 | +0.74(+0.92%) |
Nov 07, 2017 | 81.60 | 82.08 | 79.06 | 80.08 | 680,959 | -1.46(-1.79%) |
Nov 06, 2017 | 81.88 | 83.47 | 81.51 | 81.54 | 803,673 | +0.58(+0.72%) |
Nov 03, 2017 | 80.16 | 81.35 | 79.72 | 80.96 | 637,212 | +0.55(+0.68%) |
Nov 02, 2017 | 77.69 | 80.67 | 77.64 | 80.41 | 511,824 | +2.48(+3.18%) |