Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.06 | 79.49 | 78.44 | 79.28 | 699,484 | +0.29(+0.37%) |
Jan 30, 2018 | 79.39 | 79.39 | 78.82 | 78.99 | 493,936 | -0.67(-0.84%) |
Jan 29, 2018 | 79.32 | 80.17 | 78.93 | 79.66 | 1,148,251 | +0.06(+0.07%) |
Jan 26, 2018 | 79.70 | 79.80 | 79.09 | 79.60 | 461,202 | +0.22(+0.28%) |
Jan 25, 2018 | 79.59 | 80.02 | 78.77 | 79.38 | 495,874 | -0.16(-0.20%) |
Jan 24, 2018 | 79.81 | 80.45 | 78.83 | 79.53 | 994,984 | +0.09(+0.11%) |
Jan 23, 2018 | 78.11 | 79.95 | 78.02 | 79.45 | 1,183,253 | +1.55(+1.99%) |
Jan 22, 2018 | 77.56 | 78.02 | 77.06 | 77.90 | 517,537 | +0.14(+0.18%) |
Jan 19, 2018 | 77.03 | 78.19 | 76.99 | 77.76 | 521,948 | +1.23(+1.61%) |
Jan 18, 2018 | 76.35 | 76.91 | 75.59 | 76.53 | 1,211,166 | +0.75(+0.99%) |
Jan 17, 2018 | 75.51 | 76.02 | 74.94 | 75.78 | 1,199,613 | +0.66(+0.88%) |
Jan 16, 2018 | 77.43 | 77.50 | 74.97 | 75.12 | 954,735 | -1.85(-2.41%) |
Jan 12, 2018 | 76.97 | 76.97 | 76.97 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.31 | 76.51 | 75.10 | 76.47 | 1,105,683 | +1.47(+1.96%) |
Jan 10, 2018 | 75.00 | 75.00 | 995,088 | +0.59(+0.79%) | ||
Jan 09, 2018 | 73.46 | 74.48 | 73.16 | 74.42 | 1,231,285 | +1.29(+1.76%) |
Jan 08, 2018 | 72.55 | 73.28 | 71.63 | 73.13 | 1,124,842 | +1.73(+2.42%) |
Jan 05, 2018 | 73.14 | 73.14 | 71.37 | 71.40 | 585,903 | -1.62(-2.22%) |
Jan 04, 2018 | 73.11 | 73.61 | 72.83 | 73.02 | 1,018,587 | +0.18(+0.24%) |
Jan 03, 2018 | 72.08 | 73.07 | 71.64 | 72.85 | 525,707 | +0.87(+1.21%) |
Jan 02, 2018 | 71.80 | 72.09 | 71.11 | 71.98 | 700,903 | +0.26(+0.37%) |
Dec 29, 2017 | 71.71 | 71.71 | 71.71 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.60 | 72.12 | 71.47 | 72.05 | 494,617 | +0.69(+0.97%) |
Dec 27, 2017 | 70.82 | 71.58 | 70.78 | 71.35 | 459,065 | +0.45(+0.63%) |
Dec 26, 2017 | 71.17 | 71.41 | 70.73 | 70.90 | 239,823 | -0.24(-0.34%) |
Dec 22, 2017 | 71.59 | 71.78 | 70.95 | 71.15 | 446,861 | -0.03(-0.04%) |
Dec 21, 2017 | 70.36 | 71.36 | 70.12 | 71.18 | 843,951 | +1.36(+1.94%) |
Dec 20, 2017 | 69.95 | 70.21 | 69.36 | 69.82 | 411,884 | -0.07(-0.10%) |
Dec 19, 2017 | 70.18 | 70.37 | 69.52 | 69.89 | 381,335 | -0.27(-0.39%) |
Dec 18, 2017 | 69.85 | 70.49 | 69.71 | 70.16 | 723,250 | +0.68(+0.98%) |
Dec 15, 2017 | 69.09 | 69.87 | 68.60 | 69.48 | 1,326,434 | +0.88(+1.28%) |
Dec 14, 2017 | 69.69 | 70.55 | 68.45 | 68.60 | 653,469 | -0.39(-0.57%) |
Dec 13, 2017 | 69.22 | 69.79 | 68.94 | 68.99 | 646,058 | +0.00(+0.00%) |
Dec 12, 2017 | 69.81 | 69.82 | 68.91 | 68.99 | 1,657,918 | -1.12(-1.60%) |
Dec 11, 2017 | 70.44 | 70.44 | 69.83 | 70.11 | 419,719 | -0.38(-0.54%) |
Dec 08, 2017 | 70.38 | 70.70 | 69.84 | 70.50 | 487,460 | +0.65(+0.94%) |
Dec 07, 2017 | 69.85 | 70.34 | 69.61 | 69.84 | 745,073 | +0.50(+0.72%) |
Dec 06, 2017 | 70.25 | 70.88 | 69.27 | 69.34 | 663,104 | -1.06(-1.51%) |
Dec 05, 2017 | 70.80 | 71.09 | 69.91 | 70.41 | 770,319 | -0.39(-0.55%) |
Dec 04, 2017 | 70.99 | 71.38 | 70.64 | 70.80 | 717,327 | +0.14(+0.19%) |
Dec 01, 2017 | 70.53 | 71.32 | 70.47 | 70.66 | 653,589 | +0.10(+0.14%) |
Nov 30, 2017 | 70.31 | 71.23 | 69.95 | 70.56 | 587,048 | +0.26(+0.37%) |
Nov 29, 2017 | 69.73 | 70.78 | 69.73 | 70.30 | 634,129 | +0.80(+1.15%) |
Nov 28, 2017 | 69.50 | 69.92 | 69.26 | 69.50 | 620,657 | +0.05(+0.07%) |
Nov 27, 2017 | 69.64 | 69.69 | 69.22 | 69.45 | 947,360 | -0.12(-0.17%) |
Nov 24, 2017 | 69.31 | 69.68 | 69.02 | 69.57 | 316,169 | +0.42(+0.61%) |
Nov 22, 2017 | 69.12 | 69.45 | 68.78 | 69.15 | 618,067 | +0.25(+0.37%) |
Nov 21, 2017 | 68.60 | 68.99 | 68.23 | 68.90 | 2,866,072 | +0.66(+0.97%) |
Nov 20, 2017 | 68.10 | 68.28 | 67.85 | 68.23 | 891,397 | +0.09(+0.13%) |
Nov 17, 2017 | 68.26 | 68.54 | 68.01 | 68.14 | 731,732 | -0.12(-0.17%) |
Nov 16, 2017 | 68.32 | 68.98 | 68.08 | 68.26 | 1,241,505 | +0.04(+0.06%) |
Nov 15, 2017 | 67.35 | 68.92 | 67.35 | 68.22 | 968,908 | +0.40(+0.59%) |
Nov 14, 2017 | 67.87 | 68.16 | 67.14 | 67.82 | 1,221,714 | -0.19(-0.27%) |
Nov 13, 2017 | 67.66 | 68.07 | 67.43 | 68.01 | 1,678,627 | -0.09(-0.13%) |
Nov 10, 2017 | 68.49 | 69.19 | 67.78 | 68.10 | 1,076,395 | +0.61(+0.91%) |
Nov 09, 2017 | 67.29 | 67.62 | 66.38 | 67.48 | 1,481,942 | -0.58(-0.85%) |
Nov 08, 2017 | 67.90 | 68.84 | 67.61 | 68.06 | 2,094,263 | +0.25(+0.37%) |
Nov 07, 2017 | 67.57 | 68.62 | 67.26 | 67.80 | 1,086,668 | +0.66(+0.99%) |
Nov 06, 2017 | 66.46 | 68.26 | 66.46 | 67.14 | 1,095,406 | +1.45(+2.21%) |
Nov 03, 2017 | 65.00 | 65.81 | 64.50 | 65.69 | 807,470 | +0.63(+0.97%) |
Nov 02, 2017 | 63.30 | 68.73 | 63.30 | 65.05 | 1,509,349 | +3.79(+6.19%) |