Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.20 | 81.78 | 80.78 | 81.19 | 3,917,808 | +0.29(+0.36%) |
Jan 30, 2018 | 81.98 | 82.11 | 81.39 | 80.90 | 4,170,101 | -1.97(-2.38%) |
Jan 29, 2018 | 82.36 | 83.45 | 81.66 | 82.87 | 3,483,077 | -0.05(-0.06%) |
Jan 26, 2018 | 82.26 | 83.21 | 81.81 | 82.92 | 5,377,963 | +1.64(+2.02%) |
Jan 25, 2018 | 85.00 | 85.71 | 81.23 | 81.28 | 4,137,148 | -2.97(-3.52%) |
Jan 24, 2018 | 83.40 | 85.39 | 82.37 | 84.25 | 7,082,373 | -1.00(-1.17%) |
Jan 23, 2018 | 85.44 | 85.82 | 84.73 | 85.25 | 3,674,043 | -0.16(-0.19%) |
Jan 22, 2018 | 85.18 | 85.71 | 84.63 | 85.41 | 5,027,271 | +0.45(+0.53%) |
Jan 19, 2018 | 86.28 | 86.55 | 84.95 | 84.95 | 3,126,085 | -0.97(-1.13%) |
Jan 18, 2018 | 84.46 | 86.93 | 84.24 | 85.93 | 5,981,025 | +1.48(+1.75%) |
Jan 17, 2018 | 83.06 | 84.79 | 82.72 | 84.45 | 4,539,301 | +2.18(+2.65%) |
Jan 16, 2018 | 81.63 | 82.80 | 81.61 | 82.27 | 3,817,607 | +0.95(+1.17%) |
Jan 12, 2018 | 81.31 | 81.31 | 81.31 | 0 | +0.73(+0.91%) | |
Jan 11, 2018 | 79.88 | 80.64 | 79.54 | 80.58 | 2,177,544 | +0.95(+1.20%) |
Jan 10, 2018 | 79.63 | 3,003,923 | -1.35(-1.67%) | |||
Jan 09, 2018 | 81.12 | 81.59 | 80.78 | 80.98 | 3,145,712 | -0.17(-0.21%) |
Jan 08, 2018 | 81.13 | 81.48 | 80.73 | 81.15 | 2,158,513 | +0.14(+0.17%) |
Jan 05, 2018 | 80.87 | 81.53 | 80.26 | 81.00 | 2,035,977 | +0.33(+0.41%) |
Jan 04, 2018 | 81.18 | 81.54 | 80.63 | 80.68 | 2,127,061 | -0.09(-0.11%) |
Jan 03, 2018 | 79.78 | 80.95 | 79.57 | 80.77 | 2,274,183 | +0.99(+1.24%) |
Jan 02, 2018 | 78.86 | 80.10 | 78.58 | 79.78 | 2,651,710 | +1.10(+1.40%) |
Dec 29, 2017 | 78.67 | 78.67 | 78.67 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 78.91 | 79.41 | 78.39 | 78.98 | 2,232,828 | +0.25(+0.31%) |
Dec 27, 2017 | 78.55 | 79.16 | 78.27 | 78.73 | 2,067,981 | +0.42(+0.53%) |
Dec 26, 2017 | 78.51 | 77.48 | 78.32 | 1,560,977 | -0.19(-0.25%) | |
Dec 22, 2017 | 78.20 | 78.53 | 77.99 | 78.51 | 1,901,654 | +0.18(+0.23%) |
Dec 21, 2017 | 78.65 | 78.77 | 78.16 | 78.34 | 2,169,625 | +0.00(+0.00%) |
Dec 20, 2017 | 77.87 | 78.58 | 77.62 | 78.34 | 2,369,305 | +0.62(+0.80%) |
Dec 19, 2017 | 77.57 | 78.18 | 77.24 | 77.72 | 2,374,875 | -0.12(-0.16%) |
Dec 18, 2017 | 77.06 | 78.07 | 77.06 | 77.84 | 3,104,269 | +1.24(+1.61%) |
Dec 15, 2017 | 76.06 | 77.06 | 75.38 | 76.60 | 4,261,809 | +1.10(+1.46%) |
Dec 14, 2017 | 75.26 | 75.97 | 74.95 | 75.50 | 2,589,191 | +0.23(+0.31%) |
Dec 13, 2017 | 75.84 | 75.93 | 75.23 | 75.27 | 2,340,270 | -0.27(-0.35%) |
Dec 12, 2017 | 75.77 | 75.98 | 75.03 | 75.54 | 2,544,940 | -0.28(-0.37%) |
Dec 11, 2017 | 75.54 | 76.31 | 75.37 | 75.82 | 2,628,479 | +0.25(+0.33%) |
Dec 08, 2017 | 76.39 | 76.81 | 75.03 | 75.57 | 3,860,559 | -0.52(-0.69%) |
Dec 07, 2017 | 75.65 | 76.45 | 75.26 | 76.09 | 4,429,547 | +0.62(+0.82%) |
Dec 06, 2017 | 74.46 | 75.54 | 74.25 | 75.47 | 3,168,883 | +0.51(+0.68%) |
Dec 05, 2017 | 74.70 | 75.73 | 74.37 | 74.96 | 2,648,960 | +0.04(+0.05%) |
Dec 04, 2017 | 75.61 | 75.68 | 75.16 | 74.93 | 4,213,838 | -0.54(-0.71%) |
Dec 01, 2017 | 75.56 | 75.79 | 74.40 | 75.46 | 4,011,747 | -0.63(-0.82%) |
Nov 30, 2017 | 75.84 | 76.23 | 75.10 | 76.09 | 4,375,599 | +0.80(+1.06%) |
Nov 29, 2017 | 76.54 | 76.73 | 73.75 | 75.30 | 6,974,052 | -1.24(-1.62%) |
Nov 28, 2017 | 76.54 | 76.86 | 76.03 | 76.54 | 4,371,985 | -0.33(-0.43%) |
Nov 27, 2017 | 77.78 | 78.08 | 76.83 | 76.87 | 3,288,410 | -1.49(-1.91%) |
Nov 24, 2017 | 77.94 | 78.45 | 77.36 | 78.36 | 1,847,413 | +0.44(+0.56%) |
Nov 22, 2017 | 78.77 | 79.76 | 77.73 | 77.92 | 4,582,979 | -1.35(-1.71%) |
Nov 21, 2017 | 81.41 | 81.60 | 78.13 | 79.28 | 6,857,924 | -2.53(-3.09%) |
Nov 20, 2017 | 79.96 | 82.62 | 79.77 | 81.81 | 7,423,644 | +2.33(+2.93%) |
Nov 17, 2017 | 80.03 | 79.32 | 79.48 | 2,665,395 | -0.05(-0.07%) | |
Nov 16, 2017 | 78.93 | 79.77 | 78.59 | 79.53 | 2,323,500 | +1.16(+1.48%) |
Nov 15, 2017 | 78.74 | 79.07 | 77.94 | 78.37 | 2,560,042 | -1.13(-1.42%) |
Nov 14, 2017 | 78.93 | 79.54 | 78.58 | 79.50 | 2,471,486 | +0.36(+0.46%) |
Nov 13, 2017 | 78.55 | 79.30 | 78.23 | 79.14 | 2,763,104 | +0.39(+0.49%) |
Nov 10, 2017 | 78.71 | 79.14 | 78.13 | 78.75 | 3,112,986 | -0.10(-0.12%) |
Nov 09, 2017 | 80.58 | 80.60 | 77.34 | 78.85 | 3,576,306 | -2.02(-2.50%) |
Nov 08, 2017 | 80.78 | 81.26 | 80.03 | 80.87 | 1,840,239 | +0.09(+0.11%) |
Nov 07, 2017 | 80.94 | 81.37 | 80.61 | 80.78 | 1,611,929 | -0.33(-0.41%) |
Nov 06, 2017 | 81.24 | 81.71 | 80.56 | 81.12 | 1,742,006 | +0.41(+0.51%) |
Nov 03, 2017 | 79.96 | 80.72 | 79.28 | 80.70 | 1,555,611 | +0.90(+1.12%) |
Nov 02, 2017 | 79.86 | 80.40 | 79.34 | 79.81 | 1,647,419 | -0.18(-0.22%) |