Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.23 | 76.15 | 72.63 | 73.34 | 3,459,583 | -1.12(-1.50%) |
Jan 30, 2018 | 75.10 | 75.90 | 73.78 | 74.45 | 3,837,259 | -2.17(-2.83%) |
Jan 29, 2018 | 77.14 | 78.26 | 76.50 | 76.62 | 3,200,391 | -1.31(-1.68%) |
Jan 26, 2018 | 77.78 | 78.00 | 76.69 | 77.94 | 2,550,376 | +0.80(+1.03%) |
Jan 25, 2018 | 78.04 | 78.43 | 75.94 | 77.14 | 3,648,742 | +0.06(+0.08%) |
Jan 24, 2018 | 79.15 | 79.50 | 76.26 | 77.08 | 4,345,007 | -1.37(-1.75%) |
Jan 23, 2018 | 77.45 | 78.97 | 76.69 | 78.45 | 3,684,713 | +0.76(+0.98%) |
Jan 22, 2018 | 76.17 | 77.70 | 76.13 | 77.69 | 3,423,626 | +1.21(+1.58%) |
Jan 19, 2018 | 73.91 | 76.63 | 73.69 | 76.49 | 4,140,118 | +2.77(+3.76%) |
Jan 18, 2018 | 74.64 | 75.07 | 73.48 | 73.71 | 3,726,786 | -1.53(-2.03%) |
Jan 17, 2018 | 74.05 | 75.64 | 73.34 | 75.24 | 3,530,955 | +2.07(+2.83%) |
Jan 16, 2018 | 77.04 | 77.87 | 72.69 | 73.17 | 5,660,528 | -2.86(-3.76%) |
Jan 12, 2018 | 76.03 | 76.03 | 76.03 | 0 | +0.88(+1.18%) | |
Jan 11, 2018 | 71.81 | 75.34 | 71.65 | 75.14 | 4,009,455 | +3.73(+5.23%) |
Jan 10, 2018 | 71.89 | 71.41 | 3,430,565 | -0.06(-0.08%) | ||
Jan 09, 2018 | 72.01 | 72.42 | 71.34 | 71.47 | 3,028,952 | -0.24(-0.34%) |
Jan 08, 2018 | 71.31 | 72.04 | 69.64 | 71.71 | 4,347,494 | +0.27(+0.38%) |
Jan 05, 2018 | 71.55 | 71.67 | 70.31 | 71.44 | 4,041,578 | +0.47(+0.66%) |
Jan 04, 2018 | 71.65 | 71.92 | 70.41 | 70.97 | 3,186,534 | +0.52(+0.73%) |
Jan 03, 2018 | 70.16 | 70.99 | 69.73 | 70.46 | 3,091,883 | +0.18(+0.26%) |
Jan 02, 2018 | 69.36 | 69.38 | 68.37 | 70.27 | 3,328,745 | +1.94(+2.83%) |
Dec 29, 2017 | 68.34 | 68.34 | 68.34 | 0 | -1.72(-2.46%) | |
Dec 28, 2017 | 69.49 | 70.07 | 69.15 | 70.06 | 1,801,143 | +0.72(+1.04%) |
Dec 27, 2017 | 69.45 | 70.37 | 68.87 | 69.34 | 2,169,280 | -0.11(-0.15%) |
Dec 26, 2017 | 69.23 | 69.69 | 68.97 | 69.45 | 1,937,695 | +0.08(+0.11%) |
Dec 22, 2017 | 69.70 | 69.70 | 68.90 | 69.37 | 1,723,956 | -0.40(-0.57%) |
Dec 21, 2017 | 69.41 | 70.50 | 69.24 | 69.77 | 2,822,354 | +0.90(+1.31%) |
Dec 20, 2017 | 69.44 | 69.66 | 68.20 | 68.86 | 3,272,516 | +0.36(+0.53%) |
Dec 19, 2017 | 70.73 | 70.79 | 68.20 | 68.50 | 3,879,165 | -1.68(-2.39%) |
Dec 18, 2017 | 69.43 | 70.75 | 69.09 | 70.18 | 3,817,049 | +2.68(+3.97%) |
Dec 15, 2017 | 65.97 | 68.74 | 64.33 | 67.50 | 5,128,625 | +2.73(+4.21%) |
Dec 14, 2017 | 67.11 | 67.52 | 64.14 | 64.77 | 5,085,634 | -2.17(-3.24%) |
Dec 13, 2017 | 65.72 | 68.14 | 65.72 | 66.93 | 4,156,437 | +1.09(+1.65%) |
Dec 12, 2017 | 66.87 | 67.18 | 65.75 | 65.85 | 2,354,233 | -0.54(-0.82%) |
Dec 11, 2017 | 66.84 | 67.44 | 66.01 | 66.39 | 3,291,996 | -0.11(-0.16%) |
Dec 08, 2017 | 67.17 | 67.63 | 66.34 | 66.50 | 3,300,332 | +0.15(+0.22%) |
Dec 07, 2017 | 65.14 | 67.17 | 64.77 | 66.35 | 4,192,721 | +1.29(+1.99%) |
Dec 06, 2017 | 65.82 | 66.28 | 64.71 | 65.06 | 4,519,266 | -0.90(-1.37%) |
Dec 05, 2017 | 68.64 | 68.64 | 65.96 | 65.96 | 4,524,265 | -2.02(-2.97%) |
Dec 04, 2017 | 71.24 | 71.73 | 67.81 | 67.98 | 4,824,080 | -0.69(-1.00%) |
Dec 01, 2017 | 69.55 | 69.69 | 66.73 | 68.67 | 7,445,576 | -0.84(-1.22%) |
Nov 30, 2017 | 70.26 | 70.83 | 69.17 | 69.52 | 4,824,811 | +0.32(+0.46%) |
Nov 29, 2017 | 69.20 | 70.36 | 68.67 | 69.20 | 3,865,911 | +0.65(+0.95%) |
Nov 28, 2017 | 66.16 | 68.62 | 65.70 | 68.55 | 4,439,060 | +3.11(+4.75%) |
Nov 27, 2017 | 66.93 | 65.42 | 65.44 | 3,033,219 | -0.67(-1.01%) | |
Nov 24, 2017 | 66.49 | 66.65 | 65.87 | 66.11 | 1,630,026 | +0.07(+0.10%) |
Nov 22, 2017 | 66.59 | 67.18 | 65.98 | 66.04 | 2,292,215 | -0.21(-0.32%) |
Nov 21, 2017 | 65.12 | 66.52 | 64.96 | 66.26 | 4,437,242 | +2.02(+3.14%) |
Nov 20, 2017 | 63.27 | 64.31 | 62.78 | 64.24 | 2,979,625 | +1.37(+2.18%) |
Nov 17, 2017 | 61.46 | 63.61 | 61.32 | 62.87 | 2,431,441 | +0.78(+1.25%) |
Nov 16, 2017 | 60.22 | 62.84 | 60.19 | 62.09 | 3,448,309 | +2.63(+4.43%) |
Nov 15, 2017 | 59.16 | 60.23 | 58.11 | 59.46 | 3,127,154 | -0.80(-1.32%) |
Nov 14, 2017 | 60.04 | 60.57 | 59.48 | 60.25 | 2,795,674 | -0.47(-0.77%) |
Nov 13, 2017 | 59.92 | 60.96 | 59.35 | 60.72 | 2,214,357 | +0.02(+0.03%) |
Nov 10, 2017 | 60.85 | 61.35 | 60.42 | 60.70 | 2,815,232 | -0.13(-0.21%) |
Nov 09, 2017 | 60.39 | 61.72 | 59.13 | 60.83 | 4,247,676 | -0.74(-1.20%) |
Nov 08, 2017 | 60.84 | 61.82 | 59.83 | 61.56 | 3,589,999 | +0.22(+0.36%) |
Nov 07, 2017 | 63.49 | 63.59 | 60.67 | 61.34 | 5,508,382 | -2.24(-3.53%) |
Nov 06, 2017 | 63.41 | 64.28 | 63.02 | 63.58 | 2,625,211 | +0.35(+0.55%) |
Nov 03, 2017 | 63.14 | 63.75 | 62.61 | 63.24 | 2,784,543 | -0.22(-0.35%) |
Nov 02, 2017 | 62.87 | 64.12 | 62.22 | 63.46 | 3,704,759 | +0.45(+0.71%) |