Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.47 | 80.05 | 77.98 | 78.21 | 1,058,380 | -1.27(-1.60%) |
Jan 30, 2018 | 79.65 | 79.78 | 78.93 | 79.48 | 643,142 | -0.48(-0.60%) |
Jan 29, 2018 | 78.81 | 80.64 | 78.64 | 79.96 | 1,079,203 | +0.88(+1.11%) |
Jan 26, 2018 | 78.62 | 79.40 | 78.23 | 79.08 | 773,174 | +0.46(+0.59%) |
Jan 25, 2018 | 79.08 | 79.39 | 78.04 | 78.62 | 935,176 | -0.58(-0.73%) |
Jan 24, 2018 | 79.89 | 79.96 | 78.22 | 79.20 | 853,674 | -0.50(-0.63%) |
Jan 23, 2018 | 78.88 | 79.92 | 78.53 | 79.70 | 822,529 | +0.74(+0.94%) |
Jan 22, 2018 | 79.41 | 79.64 | 78.60 | 78.96 | 1,211,661 | -0.38(-0.48%) |
Jan 19, 2018 | 77.73 | 79.70 | 77.67 | 79.34 | 1,369,844 | +1.77(+2.28%) |
Jan 18, 2018 | 78.07 | 78.76 | 77.32 | 77.57 | 1,130,858 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 78.39 | 76.81 | 77.92 | 1,254,617 | +1.22(+1.59%) |
Jan 16, 2018 | 78.95 | 78.98 | 76.45 | 76.70 | 1,525,851 | -2.14(-2.71%) |
Jan 12, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.15(-0.19%) | |
Jan 11, 2018 | 79.29 | 79.33 | 78.39 | 78.99 | 913,010 | +0.13(+0.16%) |
Jan 10, 2018 | 79.18 | 79.44 | 78.58 | 78.86 | 1,141,518 | -0.65(-0.82%) |
Jan 09, 2018 | 79.00 | 79.76 | 78.74 | 79.51 | 1,482,084 | +0.47(+0.59%) |
Jan 08, 2018 | 81.50 | 81.92 | 77.44 | 79.04 | 3,042,882 | -0.39(-0.49%) |
Jan 05, 2018 | 80.00 | 80.46 | 79.18 | 79.43 | 1,593,080 | -0.42(-0.53%) |
Jan 04, 2018 | 78.61 | 80.01 | 78.30 | 79.85 | 1,669,563 | +1.26(+1.60%) |
Jan 03, 2018 | 79.82 | 80.24 | 78.25 | 78.59 | 1,745,406 | -1.10(-1.38%) |
Jan 02, 2018 | 77.31 | 80.27 | 77.31 | 79.69 | 2,474,742 | +1.10(+1.40%) |
Dec 29, 2017 | 78.59 | 78.59 | 78.59 | 0 | -1.02(-1.28%) | |
Dec 28, 2017 | 79.50 | 80.10 | 79.14 | 79.61 | 1,206,101 | +0.33(+0.42%) |
Dec 27, 2017 | 79.75 | 79.98 | 78.70 | 79.28 | 748,155 | -0.12(-0.15%) |
Dec 26, 2017 | 78.30 | 80.04 | 78.30 | 79.40 | 1,427,186 | +0.92(+1.17%) |
Dec 22, 2017 | 77.72 | 78.60 | 76.96 | 78.48 | 948,741 | +0.74(+0.95%) |
Dec 21, 2017 | 77.35 | 78.00 | 77.25 | 77.74 | 1,346,248 | +0.86(+1.12%) |
Dec 20, 2017 | 76.87 | 77.28 | 76.54 | 76.88 | 1,185,960 | +0.31(+0.40%) |
Dec 19, 2017 | 77.00 | 77.22 | 76.41 | 76.57 | 1,410,752 | +0.02(+0.03%) |
Dec 18, 2017 | 76.45 | 76.98 | 76.00 | 76.55 | 1,978,202 | +0.73(+0.96%) |
Dec 15, 2017 | 76.01 | 74.89 | 75.82 | 2,097,427 | +1.04(+1.39%) | |
Dec 14, 2017 | 75.60 | 75.95 | 74.03 | 74.78 | 2,038,326 | +0.59(+0.80%) |
Dec 13, 2017 | 74.21 | 74.79 | 73.74 | 74.19 | 932,983 | -0.12(-0.16%) |
Dec 12, 2017 | 73.47 | 74.99 | 73.32 | 74.31 | 1,749,936 | +0.67(+0.91%) |
Dec 11, 2017 | 73.78 | 74.78 | 73.22 | 73.64 | 1,899,983 | -0.13(-0.18%) |
Dec 08, 2017 | 72.48 | 74.03 | 72.13 | 73.77 | 3,176,196 | +1.76(+2.44%) |
Dec 07, 2017 | 73.35 | 73.84 | 71.29 | 72.01 | 9,127,672 | +4.35(+6.43%) |
Dec 06, 2017 | 66.08 | 67.83 | 66.05 | 67.66 | 5,781,650 | +1.30(+1.96%) |
Dec 05, 2017 | 67.03 | 67.45 | 65.30 | 66.36 | 1,858,752 | -0.86(-1.28%) |
Dec 04, 2017 | 68.35 | 68.49 | 67.16 | 67.22 | 1,901,300 | +0.00(+0.00%) |
Dec 01, 2017 | 66.78 | 67.38 | 65.87 | 67.22 | 1,795,436 | +0.26(+0.39%) |
Nov 30, 2017 | 67.00 | 68.27 | 66.55 | 66.96 | 2,177,931 | +0.09(+0.13%) |
Nov 29, 2017 | 67.58 | 68.59 | 66.57 | 66.87 | 2,588,079 | -0.50(-0.74%) |
Nov 28, 2017 | 66.24 | 67.60 | 66.09 | 67.37 | 1,400,187 | +1.24(+1.88%) |
Nov 27, 2017 | 67.09 | 67.57 | 65.91 | 66.13 | 1,473,557 | -0.66(-0.99%) |
Nov 24, 2017 | 67.01 | 67.41 | 66.42 | 66.79 | 437,837 | -0.01(-0.01%) |
Nov 22, 2017 | 66.40 | 67.25 | 66.33 | 66.80 | 897,454 | +0.22(+0.33%) |
Nov 21, 2017 | 66.96 | 67.03 | 66.16 | 66.58 | 1,069,586 | -0.30(-0.45%) |
Nov 20, 2017 | 66.29 | 67.08 | 65.80 | 66.88 | 1,049,841 | +0.57(+0.86%) |
Nov 17, 2017 | 66.29 | 67.43 | 66.11 | 66.31 | 1,295,339 | +0.60(+0.91%) |
Nov 16, 2017 | 64.90 | 65.92 | 64.38 | 65.71 | 1,009,405 | +0.80(+1.23%) |
Nov 15, 2017 | 64.38 | 65.61 | 63.88 | 64.91 | 901,785 | -0.02(-0.03%) |
Nov 14, 2017 | 64.09 | 65.06 | 63.55 | 64.93 | 866,276 | +0.33(+0.51%) |
Nov 13, 2017 | 64.88 | 65.97 | 64.07 | 64.60 | 1,789,228 | -0.27(-0.42%) |
Nov 10, 2017 | 63.92 | 65.00 | 63.66 | 64.87 | 1,781,179 | +0.86(+1.34%) |
Nov 09, 2017 | 61.25 | 64.29 | 61.25 | 64.01 | 2,567,522 | +2.37(+3.84%) |
Nov 08, 2017 | 60.35 | 61.75 | 59.93 | 61.64 | 1,134,315 | +1.40(+2.32%) |
Nov 07, 2017 | 61.65 | 61.71 | 60.11 | 60.24 | 1,056,550 | -1.55(-2.51%) |
Nov 06, 2017 | 61.36 | 61.99 | 61.27 | 61.79 | 1,053,650 | +0.64(+1.05%) |
Nov 03, 2017 | 61.02 | 61.54 | 60.62 | 61.15 | 760,139 | +0.39(+0.64%) |
Nov 02, 2017 | 61.85 | 61.92 | 60.52 | 60.76 | 1,146,853 | -0.73(-1.19%) |