Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.40 | 82.81 | 77.99 | 78.98 | 8,752,567 | -3.00(-3.66%) |
Jan 30, 2018 | 82.69 | 83.62 | 81.89 | 81.98 | 3,617,878 | -1.19(-1.43%) |
Jan 29, 2018 | 83.16 | 84.31 | 82.98 | 83.17 | 2,458,492 | -0.36(-0.43%) |
Jan 26, 2018 | 84.06 | 86.52 | 83.41 | 83.54 | 3,283,626 | +0.17(+0.21%) |
Jan 25, 2018 | 83.47 | 85.20 | 83.18 | 83.36 | 2,601,698 | +0.30(+0.36%) |
Jan 24, 2018 | 82.15 | 83.35 | 81.45 | 83.06 | 2,044,500 | +1.11(+1.35%) |
Jan 23, 2018 | 82.24 | 82.60 | 81.46 | 81.96 | 1,182,162 | -0.46(-0.56%) |
Jan 22, 2018 | 81.93 | 82.62 | 81.26 | 82.41 | 1,126,075 | +0.23(+0.28%) |
Jan 19, 2018 | 81.21 | 82.28 | 80.82 | 82.18 | 1,878,529 | +1.28(+1.58%) |
Jan 18, 2018 | 80.43 | 81.65 | 79.75 | 80.90 | 1,596,126 | +0.60(+0.75%) |
Jan 17, 2018 | 80.55 | 80.85 | 80.05 | 80.30 | 1,278,701 | +0.01(+0.01%) |
Jan 16, 2018 | 81.61 | 81.83 | 80.15 | 80.29 | 1,854,167 | -1.13(-1.39%) |
Jan 12, 2018 | 81.42 | 81.42 | 81.42 | 0 | +0.31(+0.38%) | |
Jan 11, 2018 | 79.18 | 81.18 | 79.17 | 81.11 | 1,227,780 | +2.14(+2.71%) |
Jan 10, 2018 | 78.97 | 1,207,825 | -0.02(-0.02%) | |||
Jan 09, 2018 | 78.51 | 79.81 | 78.51 | 78.98 | 2,237,808 | +0.59(+0.75%) |
Jan 08, 2018 | 77.20 | 78.77 | 77.20 | 78.40 | 1,254,397 | +1.05(+1.35%) |
Jan 05, 2018 | 77.79 | 78.30 | 77.06 | 77.35 | 1,045,064 | -0.13(-0.17%) |
Jan 04, 2018 | 78.02 | 78.25 | 77.02 | 77.48 | 1,865,158 | +0.20(+0.26%) |
Jan 03, 2018 | 77.02 | 77.38 | 76.39 | 77.28 | 1,406,095 | -0.22(-0.28%) |
Jan 02, 2018 | 77.50 | 77.64 | 76.71 | 77.50 | 1,145,010 | +0.56(+0.73%) |
Dec 29, 2017 | 76.94 | 76.94 | 76.94 | 0 | -0.32(-0.41%) | |
Dec 28, 2017 | 77.30 | 77.34 | 76.32 | 77.26 | 875,471 | -0.03(-0.04%) |
Dec 27, 2017 | 76.83 | 77.55 | 76.18 | 77.29 | 781,003 | +0.61(+0.80%) |
Dec 26, 2017 | 76.52 | 77.48 | 76.39 | 76.68 | 858,073 | +0.08(+0.10%) |
Dec 22, 2017 | 75.32 | 77.07 | 75.04 | 76.60 | 1,565,585 | +1.36(+1.80%) |
Dec 21, 2017 | 75.12 | 75.36 | 74.58 | 75.25 | 1,096,214 | +0.33(+0.44%) |
Dec 20, 2017 | 75.41 | 75.70 | 74.89 | 74.92 | 1,448,408 | +0.10(+0.14%) |
Dec 19, 2017 | 74.94 | 75.40 | 74.63 | 74.81 | 1,266,695 | -0.46(-0.61%) |
Dec 18, 2017 | 75.03 | 75.82 | 74.58 | 75.27 | 2,107,247 | +0.82(+1.10%) |
Dec 15, 2017 | 73.92 | 74.92 | 73.57 | 74.45 | 3,702,461 | +0.76(+1.03%) |
Dec 14, 2017 | 75.63 | 75.63 | 73.55 | 73.69 | 2,700,266 | -1.70(-2.26%) |
Dec 13, 2017 | 75.67 | 76.05 | 75.23 | 75.39 | 1,773,576 | -0.20(-0.26%) |
Dec 12, 2017 | 75.75 | 75.97 | 75.09 | 75.59 | 1,062,826 | +0.03(+0.03%) |
Dec 11, 2017 | 75.83 | 75.95 | 75.25 | 75.56 | 1,121,307 | -0.35(-0.46%) |
Dec 08, 2017 | 75.08 | 75.94 | 74.82 | 75.92 | 1,456,907 | +0.82(+1.10%) |
Dec 07, 2017 | 74.60 | 75.37 | 74.26 | 75.09 | 1,989,442 | +0.23(+0.31%) |
Dec 06, 2017 | 73.63 | 75.01 | 73.41 | 74.86 | 1,722,779 | +1.06(+1.43%) |
Dec 05, 2017 | 74.67 | 75.05 | 73.62 | 73.80 | 1,900,271 | -0.72(-0.97%) |
Dec 04, 2017 | 75.20 | 76.08 | 74.37 | 74.52 | 2,962,462 | +0.19(+0.25%) |
Dec 01, 2017 | 74.39 | 74.74 | 73.32 | 74.34 | 2,362,142 | -0.09(-0.13%) |
Nov 30, 2017 | 72.45 | 74.88 | 72.45 | 74.43 | 3,805,081 | +1.86(+2.56%) |
Nov 29, 2017 | 69.92 | 72.63 | 69.92 | 72.57 | 2,538,746 | +2.54(+3.63%) |
Nov 28, 2017 | 68.89 | 70.12 | 68.48 | 70.03 | 1,636,247 | +1.71(+2.50%) |
Nov 27, 2017 | 68.29 | 68.75 | 68.17 | 68.32 | 1,243,331 | -0.11(-0.16%) |
Nov 24, 2017 | 68.25 | 68.65 | 66.91 | 68.43 | 378,963 | +0.37(+0.54%) |
Nov 22, 2017 | 67.61 | 68.52 | 67.60 | 68.06 | 1,044,023 | +0.39(+0.57%) |
Nov 21, 2017 | 67.50 | 67.86 | 67.26 | 67.68 | 1,530,473 | +0.31(+0.46%) |
Nov 20, 2017 | 67.52 | 67.81 | 67.20 | 67.37 | 1,566,474 | -0.01(-0.01%) |
Nov 17, 2017 | 67.64 | 68.12 | 66.59 | 67.38 | 2,992,562 | -1.68(-2.44%) |
Nov 16, 2017 | 68.78 | 69.17 | 68.67 | 69.06 | 1,074,672 | +0.39(+0.56%) |
Nov 15, 2017 | 68.80 | 68.88 | 68.31 | 68.67 | 1,285,053 | -0.36(-0.52%) |
Nov 14, 2017 | 68.80 | 69.24 | 68.72 | 69.04 | 1,183,421 | +0.01(+0.01%) |
Nov 13, 2017 | 69.01 | 69.15 | 68.54 | 69.03 | 1,380,665 | +0.03(+0.04%) |
Nov 10, 2017 | 68.98 | 69.13 | 68.75 | 69.00 | 1,299,049 | -0.30(-0.43%) |
Nov 09, 2017 | 68.90 | 69.65 | 68.84 | 69.30 | 2,625,138 | +0.04(+0.06%) |
Nov 08, 2017 | 68.94 | 69.52 | 68.71 | 69.26 | 1,824,767 | +0.11(+0.16%) |
Nov 07, 2017 | 68.28 | 69.40 | 67.94 | 69.15 | 2,806,639 | +1.22(+1.80%) |
Nov 06, 2017 | 68.25 | 68.43 | 67.27 | 67.93 | 2,541,604 | -0.31(-0.45%) |
Nov 03, 2017 | 68.29 | 68.84 | 67.85 | 68.24 | 2,734,152 | -0.09(-0.14%) |
Nov 02, 2017 | 68.85 | 69.88 | 67.52 | 68.33 | 4,913,533 | +0.19(+0.28%) |