Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.00 | 80.56 | 79.00 | 79.88 | 6,637,934 | +1.61(+2.06%) |
Jan 30, 2018 | 77.58 | 78.93 | 76.76 | 78.27 | 7,326,415 | -1.07(-1.35%) |
Jan 29, 2018 | 80.00 | 80.43 | 78.97 | 79.34 | 9,719,466 | -0.96(-1.20%) |
Jan 26, 2018 | 79.21 | 80.45 | 79.00 | 80.30 | 17,423,392 | +1.72(+2.19%) |
Jan 25, 2018 | 78.45 | 78.99 | 77.32 | 78.58 | 7,840,304 | +0.77(+0.99%) |
Jan 24, 2018 | 77.13 | 78.88 | 76.82 | 77.81 | 6,296,517 | +1.24(+1.62%) |
Jan 23, 2018 | 74.66 | 76.76 | 74.00 | 76.57 | 13,682,898 | +2.41(+3.25%) |
Jan 22, 2018 | 74.60 | 74.60 | 73.58 | 74.16 | 5,015,426 | -0.20(-0.27%) |
Jan 19, 2018 | 74.39 | 74.67 | 73.71 | 74.36 | 7,203,338 | +0.13(+0.18%) |
Jan 18, 2018 | 73.86 | 74.71 | 73.72 | 74.23 | 5,404,561 | +0.09(+0.12%) |
Jan 17, 2018 | 74.41 | 74.60 | 72.86 | 74.14 | 4,933,821 | +0.22(+0.30%) |
Jan 16, 2018 | 76.44 | 77.01 | 73.71 | 73.92 | 7,010,219 | -1.93(-2.54%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.29(-0.38%) | |
Jan 11, 2018 | 76.54 | 76.78 | 76.04 | 76.14 | 9,457,918 | -0.37(-0.48%) |
Jan 10, 2018 | 76.66 | 76.51 | 14,777,541 | -0.08(-0.10%) | ||
Jan 09, 2018 | 77.02 | 77.23 | 75.83 | 76.59 | 4,907,406 | +0.11(+0.14%) |
Jan 08, 2018 | 76.21 | 76.81 | 75.98 | 76.48 | 5,287,997 | -0.01(-0.01%) |
Jan 05, 2018 | 75.08 | 76.57 | 74.91 | 76.49 | 6,284,834 | +1.92(+2.57%) |
Jan 04, 2018 | 74.10 | 75.22 | 74.01 | 74.57 | 8,290,872 | +0.79(+1.07%) |
Jan 03, 2018 | 73.50 | 73.86 | 72.77 | 73.78 | 7,401,656 | +0.65(+0.89%) |
Jan 02, 2018 | 70.77 | 73.35 | 70.55 | 73.13 | 11,436,863 | +3.28(+4.70%) |
Dec 29, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 70.12 | 70.32 | 69.51 | 69.82 | 7,555,865 | -0.24(-0.34%) |
Dec 27, 2017 | 69.77 | 70.49 | 69.69 | 70.06 | 6,344,660 | +0.20(+0.29%) |
Dec 26, 2017 | 70.94 | 71.39 | 69.63 | 69.86 | 8,542,802 | -1.72(-2.40%) |
Dec 22, 2017 | 71.42 | 71.87 | 71.22 | 71.58 | 10,979,165 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 72.17 | 70.88 | 71.59 | 9,682,533 | +0.69(+0.97%) |
Dec 20, 2017 | 70.60 | 71.05 | 70.17 | 70.90 | 12,888,134 | +0.69(+0.98%) |
Dec 19, 2017 | 69.70 | 70.36 | 69.38 | 70.21 | 14,664,764 | +0.07(+0.10%) |
Dec 18, 2017 | 70.54 | 70.74 | 69.95 | 70.14 | 6,776,982 | -0.15(-0.21%) |
Dec 15, 2017 | 69.35 | 70.54 | 68.66 | 70.29 | 19,517,624 | +1.06(+1.53%) |
Dec 14, 2017 | 70.60 | 70.62 | 68.84 | 69.23 | 17,070,064 | -2.01(-2.82%) |
Dec 13, 2017 | 69.80 | 71.76 | 69.69 | 71.24 | 17,320,600 | +1.47(+2.11%) |
Dec 12, 2017 | 71.07 | 71.15 | 69.55 | 69.77 | 11,295,818 | -1.76(-2.46%) |
Dec 11, 2017 | 71.70 | 72.09 | 71.15 | 71.53 | 7,359,312 | +0.28(+0.39%) |
Dec 08, 2017 | 71.00 | 71.63 | 70.82 | 71.25 | 7,021,125 | +1.03(+1.47%) |
Dec 07, 2017 | 69.75 | 70.64 | 69.48 | 70.22 | 7,082,164 | +0.81(+1.17%) |
Dec 06, 2017 | 67.78 | 69.62 | 67.36 | 69.41 | 11,646,215 | +1.28(+1.88%) |
Dec 05, 2017 | 67.10 | 69.38 | 66.62 | 68.13 | 11,963,099 | -0.18(-0.26%) |
Dec 04, 2017 | 71.29 | 68.16 | 68.31 | 15,532,180 | -1.79(-2.55%) | |
Dec 01, 2017 | 69.80 | 71.25 | 69.50 | 70.10 | 19,712,944 | +0.04(+0.06%) |
Nov 30, 2017 | 70.31 | 70.84 | 69.37 | 70.06 | 19,213,440 | -0.30(-0.43%) |
Nov 29, 2017 | 71.61 | 71.70 | 68.51 | 70.36 | 15,976,247 | -1.62(-2.25%) |
Nov 28, 2017 | 72.25 | 72.48 | 71.51 | 71.98 | 11,936,827 | -0.09(-0.12%) |
Nov 27, 2017 | 72.82 | 73.12 | 71.92 | 72.07 | 7,629,917 | -0.86(-1.18%) |
Nov 24, 2017 | 72.47 | 73.18 | 72.31 | 72.93 | 3,356,343 | +0.33(+0.45%) |
Nov 22, 2017 | 73.02 | 73.25 | 72.46 | 72.60 | 6,721,660 | -0.25(-0.34%) |
Nov 21, 2017 | 72.66 | 73.14 | 72.31 | 72.85 | 9,514,040 | +0.90(+1.25%) |
Nov 20, 2017 | 71.60 | 72.53 | 71.43 | 71.95 | 14,664,039 | +0.93(+1.31%) |
Nov 17, 2017 | 70.81 | 71.37 | 70.74 | 71.02 | 14,298,554 | +0.27(+0.38%) |
Nov 16, 2017 | 69.80 | 71.22 | 69.80 | 70.75 | 7,510,004 | +1.32(+1.90%) |
Nov 15, 2017 | 68.23 | 69.55 | 68.05 | 69.43 | 9,144,226 | -0.09(-0.13%) |
Nov 14, 2017 | 70.00 | 70.15 | 69.10 | 69.52 | 5,192,045 | -0.75(-1.07%) |
Nov 13, 2017 | 70.66 | 71.39 | 70.01 | 70.27 | 5,256,392 | -0.28(-0.40%) |
Nov 10, 2017 | 70.60 | 70.75 | 69.94 | 70.55 | 4,439,901 | +0.36(+0.51%) |
Nov 09, 2017 | 70.46 | 70.68 | 68.77 | 70.19 | 10,054,685 | -0.97(-1.36%) |
Nov 08, 2017 | 72.00 | 72.20 | 71.09 | 71.16 | 7,363,465 | -1.06(-1.47%) |
Nov 07, 2017 | 72.20 | 72.47 | 71.62 | 72.22 | 9,161,721 | +0.51(+0.71%) |
Nov 06, 2017 | 70.27 | 71.96 | 70.27 | 71.71 | 7,129,928 | +1.48(+2.11%) |
Nov 03, 2017 | 71.01 | 71.40 | 69.84 | 70.23 | 6,321,515 | -0.28(-0.40%) |
Nov 02, 2017 | 72.06 | 72.47 | 69.84 | 70.51 | 10,054,593 | -0.08(-0.11%) |