Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.36 | 78.52 | 76.62 | 77.31 | 3,453,863 | -0.94(-1.20%) |
Jan 30, 2018 | 79.57 | 79.91 | 78.11 | 78.25 | 2,380,674 | -1.11(-1.40%) |
Jan 29, 2018 | 79.79 | 80.38 | 79.04 | 79.35 | 1,838,797 | -0.84(-1.04%) |
Jan 26, 2018 | 79.63 | 80.24 | 78.97 | 80.19 | 1,963,409 | +1.00(+1.27%) |
Jan 25, 2018 | 79.82 | 79.86 | 78.67 | 79.18 | 1,341,814 | -0.19(-0.24%) |
Jan 24, 2018 | 79.41 | 80.06 | 78.30 | 79.37 | 1,857,864 | +0.01(+0.01%) |
Jan 23, 2018 | 79.02 | 79.44 | 78.68 | 79.36 | 1,615,021 | +0.09(+0.12%) |
Jan 22, 2018 | 78.70 | 79.34 | 78.32 | 79.27 | 1,970,137 | +0.68(+0.86%) |
Jan 19, 2018 | 77.09 | 78.70 | 76.69 | 78.59 | 2,679,854 | +1.98(+2.58%) |
Jan 18, 2018 | 76.48 | 77.37 | 76.33 | 76.61 | 2,330,082 | +0.33(+0.43%) |
Jan 17, 2018 | 76.55 | 77.15 | 76.17 | 76.28 | 3,144,164 | +0.40(+0.53%) |
Jan 16, 2018 | 78.89 | 79.06 | 75.63 | 75.88 | 2,762,319 | -2.54(-3.24%) |
Jan 12, 2018 | 78.42 | 78.42 | 78.42 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 75.97 | 77.52 | 75.42 | 77.47 | 2,400,922 | +1.76(+2.33%) |
Jan 10, 2018 | 75.70 | 3,568,763 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.16 | 76.16 | 74.66 | 75.54 | 1,786,587 | -0.67(-0.87%) |
Jan 08, 2018 | 76.90 | 77.05 | 75.85 | 76.21 | 3,536,548 | -0.70(-0.92%) |
Jan 05, 2018 | 76.30 | 77.05 | 75.98 | 76.91 | 2,370,711 | +0.99(+1.31%) |
Jan 04, 2018 | 75.50 | 76.01 | 74.70 | 75.92 | 2,465,305 | +0.43(+0.57%) |
Jan 03, 2018 | 75.67 | 75.68 | 74.71 | 75.49 | 3,135,445 | -0.05(-0.06%) |
Jan 02, 2018 | 75.87 | 76.34 | 75.47 | 75.53 | 2,246,534 | +0.23(+0.31%) |
Dec 29, 2017 | 75.30 | 75.30 | 75.30 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 75.93 | 75.93 | 75.12 | 75.64 | 864,176 | -0.11(-0.15%) |
Dec 27, 2017 | 76.23 | 76.23 | 75.59 | 75.75 | 1,020,984 | -0.22(-0.28%) |
Dec 26, 2017 | 75.58 | 76.13 | 75.44 | 75.97 | 1,396,046 | +0.49(+0.65%) |
Dec 22, 2017 | 75.13 | 75.55 | 74.52 | 75.48 | 1,542,778 | +0.28(+0.37%) |
Dec 21, 2017 | 74.80 | 75.65 | 74.62 | 75.20 | 2,680,937 | +0.50(+0.67%) |
Dec 20, 2017 | 73.95 | 74.88 | 73.50 | 74.70 | 3,188,525 | +1.00(+1.36%) |
Dec 19, 2017 | 72.96 | 73.91 | 72.43 | 73.70 | 3,117,901 | +0.92(+1.26%) |
Dec 18, 2017 | 71.64 | 72.90 | 71.64 | 72.78 | 1,932,373 | +1.50(+2.11%) |
Dec 15, 2017 | 71.70 | 72.03 | 70.62 | 71.27 | 4,671,200 | +0.42(+0.60%) |
Dec 14, 2017 | 72.39 | 72.70 | 70.56 | 70.85 | 2,185,923 | -1.37(-1.90%) |
Dec 13, 2017 | 71.95 | 72.75 | 71.80 | 72.22 | 2,146,573 | +0.53(+0.73%) |
Dec 12, 2017 | 72.01 | 72.43 | 71.51 | 71.70 | 2,234,365 | -0.33(-0.46%) |
Dec 11, 2017 | 71.97 | 72.45 | 71.33 | 72.03 | 2,206,823 | -0.12(-0.17%) |
Dec 08, 2017 | 72.26 | 72.35 | 71.45 | 72.15 | 2,231,579 | +0.18(+0.25%) |
Dec 07, 2017 | 72.33 | 72.70 | 71.78 | 71.97 | 1,863,830 | -0.08(-0.12%) |
Dec 06, 2017 | 73.16 | 71.90 | 72.05 | 2,159,452 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.39 | 73.92 | 72.24 | 72.27 | 2,561,461 | -0.93(-1.27%) |
Dec 04, 2017 | 71.71 | 73.95 | 71.54 | 73.20 | 4,793,925 | +2.14(+3.01%) |
Dec 01, 2017 | 71.62 | 69.83 | 71.06 | 3,304,550 | -0.28(-0.39%) | |
Nov 30, 2017 | 72.44 | 70.31 | 71.34 | 5,352,729 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.31 | 71.46 | 68.10 | 71.11 | 6,076,648 | +2.94(+4.31%) |
Nov 28, 2017 | 66.82 | 68.25 | 66.33 | 68.17 | 3,220,438 | +1.39(+2.07%) |
Nov 27, 2017 | 67.04 | 67.37 | 66.50 | 66.79 | 2,731,080 | +0.01(+0.01%) |
Nov 24, 2017 | 67.67 | 68.06 | 66.65 | 66.78 | 1,116,455 | -0.92(-1.36%) |
Nov 22, 2017 | 67.65 | 68.17 | 67.42 | 67.70 | 2,443,388 | -0.35(-0.51%) |
Nov 21, 2017 | 68.32 | 68.35 | 67.31 | 68.04 | 3,278,040 | -0.07(-0.10%) |
Nov 20, 2017 | 67.78 | 68.22 | 67.11 | 68.11 | 4,444,490 | +0.46(+0.68%) |
Nov 17, 2017 | 67.54 | 69.23 | 66.50 | 67.65 | 8,802,296 | +6.14(+9.99%) |
Nov 16, 2017 | 60.45 | 61.79 | 60.28 | 61.51 | 4,950,861 | +1.01(+1.67%) |
Nov 15, 2017 | 60.15 | 61.35 | 59.84 | 60.50 | 3,553,508 | +0.13(+0.22%) |
Nov 14, 2017 | 59.94 | 60.78 | 59.51 | 60.37 | 4,263,829 | -0.41(-0.68%) |
Nov 13, 2017 | 61.01 | 61.70 | 60.59 | 60.78 | 2,790,704 | -0.80(-1.29%) |
Nov 10, 2017 | 60.20 | 61.61 | 60.20 | 61.57 | 3,663,957 | +1.11(+1.84%) |
Nov 09, 2017 | 59.51 | 61.04 | 59.50 | 60.46 | 2,554,692 | +0.66(+1.10%) |
Nov 08, 2017 | 60.52 | 60.75 | 59.72 | 59.80 | 2,534,513 | -0.86(-1.42%) |
Nov 07, 2017 | 60.12 | 60.69 | 59.93 | 60.67 | 2,862,608 | +0.61(+1.01%) |
Nov 06, 2017 | 60.03 | 60.61 | 58.85 | 60.06 | 2,192,440 | +0.01(+0.02%) |
Nov 03, 2017 | 60.08 | 60.44 | 59.97 | 60.05 | 1,757,252 | -0.22(-0.36%) |
Nov 02, 2017 | 59.79 | 60.55 | 59.50 | 60.26 | 2,080,741 | +0.82(+1.39%) |