Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.28 | 75.66 | 74.95 | 75.25 | 2,396,705 | +0.00(+0.00%) |
Jan 30, 2018 | 75.62 | 76.04 | 75.06 | 75.25 | 2,000,395 | -1.68(-2.19%) |
Jan 29, 2018 | 76.59 | 77.33 | 76.44 | 76.93 | 2,589,148 | +0.25(+0.32%) |
Jan 26, 2018 | 76.22 | 76.72 | 75.80 | 76.68 | 1,498,012 | +0.48(+0.63%) |
Jan 25, 2018 | 75.90 | 76.35 | 75.28 | 76.20 | 1,045,247 | +0.37(+0.49%) |
Jan 24, 2018 | 76.48 | 76.60 | 75.57 | 75.83 | 1,340,960 | -0.53(-0.70%) |
Jan 23, 2018 | 75.37 | 76.81 | 75.32 | 76.36 | 2,259,477 | +0.83(+1.10%) |
Jan 22, 2018 | 74.56 | 75.55 | 74.43 | 75.54 | 1,651,571 | +0.98(+1.31%) |
Jan 19, 2018 | 74.22 | 74.65 | 74.14 | 74.56 | 1,885,866 | +0.63(+0.85%) |
Jan 18, 2018 | 74.00 | 74.22 | 73.78 | 73.93 | 1,141,196 | +0.01(+0.01%) |
Jan 17, 2018 | 74.12 | 74.30 | 73.62 | 73.92 | 1,886,809 | +0.14(+0.19%) |
Jan 16, 2018 | 74.79 | 75.03 | 73.52 | 73.78 | 1,551,190 | -0.61(-0.83%) |
Jan 12, 2018 | 74.39 | 74.39 | 74.39 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.46 | 73.85 | 72.89 | 73.38 | 1,520,525 | -0.05(-0.07%) |
Jan 10, 2018 | 73.62 | 73.13 | 73.44 | 997,406 | -0.19(-0.25%) | |
Jan 09, 2018 | 73.90 | 73.98 | 73.19 | 73.62 | 1,912,136 | -0.20(-0.27%) |
Jan 08, 2018 | 73.59 | 73.89 | 73.05 | 73.82 | 1,798,016 | +0.12(+0.17%) |
Jan 05, 2018 | 73.47 | 73.85 | 73.27 | 73.70 | 2,167,147 | +0.43(+0.58%) |
Jan 04, 2018 | 72.73 | 73.47 | 72.53 | 73.27 | 2,216,666 | +0.74(+1.02%) |
Jan 03, 2018 | 72.26 | 72.79 | 72.18 | 72.53 | 2,871,944 | -0.06(-0.09%) |
Jan 02, 2018 | 73.08 | 73.30 | 72.49 | 72.59 | 1,964,695 | -0.01(-0.01%) |
Dec 29, 2017 | 72.60 | 72.60 | 72.60 | 0 | -0.94(-1.28%) | |
Dec 28, 2017 | 73.56 | 73.56 | 72.97 | 73.54 | 756,849 | +0.24(+0.33%) |
Dec 27, 2017 | 73.25 | 73.45 | 72.70 | 73.30 | 1,182,451 | +0.19(+0.26%) |
Dec 26, 2017 | 73.30 | 73.34 | 72.92 | 73.12 | 749,434 | -0.19(-0.25%) |
Dec 22, 2017 | 73.64 | 73.64 | 72.95 | 73.30 | 1,034,007 | -0.09(-0.12%) |
Dec 21, 2017 | 72.99 | 73.73 | 72.96 | 73.39 | 1,868,299 | +0.33(+0.45%) |
Dec 20, 2017 | 73.84 | 73.91 | 73.06 | 73.06 | 1,301,255 | -0.65(-0.88%) |
Dec 19, 2017 | 74.20 | 74.30 | 73.70 | 73.71 | 1,381,941 | -0.22(-0.30%) |
Dec 18, 2017 | 73.67 | 74.28 | 73.62 | 73.94 | 2,001,539 | +0.72(+0.98%) |
Dec 15, 2017 | 73.28 | 73.67 | 73.00 | 73.21 | 4,801,709 | +0.23(+0.32%) |
Dec 14, 2017 | 73.15 | 73.64 | 72.91 | 72.98 | 1,580,928 | -0.13(-0.18%) |
Dec 13, 2017 | 73.11 | 73.61 | 73.00 | 73.12 | 1,843,390 | +0.18(+0.24%) |
Dec 12, 2017 | 72.94 | 73.32 | 72.63 | 72.94 | 1,830,599 | -0.41(-0.56%) |
Dec 11, 2017 | 74.12 | 74.12 | 73.20 | 73.35 | 1,847,935 | -0.77(-1.04%) |
Dec 08, 2017 | 73.97 | 74.45 | 73.70 | 74.12 | 2,110,002 | +0.24(+0.33%) |
Dec 07, 2017 | 73.89 | 74.22 | 73.64 | 73.88 | 1,776,814 | -0.17(-0.23%) |
Dec 06, 2017 | 74.14 | 74.96 | 73.97 | 74.05 | 1,756,604 | +0.12(+0.17%) |
Dec 05, 2017 | 74.34 | 74.82 | 73.86 | 73.93 | 2,135,162 | -0.19(-0.25%) |
Dec 04, 2017 | 74.52 | 74.99 | 73.93 | 74.11 | 2,595,792 | -0.08(-0.11%) |
Dec 01, 2017 | 74.25 | 74.50 | 72.71 | 74.19 | 2,794,975 | -0.06(-0.08%) |
Nov 30, 2017 | 73.01 | 74.78 | 72.75 | 74.26 | 3,419,773 | +1.48(+2.03%) |
Nov 29, 2017 | 72.32 | 73.05 | 72.24 | 72.78 | 1,871,925 | +0.69(+0.96%) |
Nov 28, 2017 | 71.03 | 72.17 | 71.03 | 72.09 | 2,009,139 | +1.29(+1.82%) |
Nov 27, 2017 | 70.47 | 70.90 | 70.39 | 70.80 | 1,282,830 | +0.36(+0.51%) |
Nov 24, 2017 | 70.50 | 70.91 | 70.40 | 70.44 | 767,238 | -0.04(-0.06%) |
Nov 22, 2017 | 70.65 | 70.92 | 70.36 | 70.48 | 1,254,270 | -0.27(-0.38%) |
Nov 21, 2017 | 70.47 | 70.96 | 70.32 | 70.75 | 2,051,456 | +0.66(+0.94%) |
Nov 20, 2017 | 70.03 | 70.31 | 69.81 | 70.09 | 1,477,762 | +0.17(+0.24%) |
Nov 17, 2017 | 69.67 | 70.08 | 69.43 | 69.92 | 1,670,773 | +0.05(+0.08%) |
Nov 16, 2017 | 70.09 | 70.47 | 69.70 | 69.87 | 1,916,945 | -0.23(-0.33%) |
Nov 15, 2017 | 70.28 | 70.74 | 70.02 | 70.10 | 2,058,244 | -0.56(-0.79%) |
Nov 14, 2017 | 70.77 | 71.21 | 70.62 | 70.66 | 1,405,374 | -0.01(-0.01%) |
Nov 13, 2017 | 70.53 | 70.87 | 70.50 | 70.67 | 1,474,108 | +0.13(+0.19%) |
Nov 10, 2017 | 70.15 | 70.71 | 69.83 | 70.54 | 1,810,131 | +0.05(+0.08%) |
Nov 09, 2017 | 71.66 | 71.92 | 69.84 | 70.48 | 2,366,149 | -1.42(-1.97%) |
Nov 08, 2017 | 71.40 | 72.36 | 70.93 | 71.90 | 2,859,708 | +0.11(+0.15%) |
Nov 07, 2017 | 70.90 | 72.01 | 70.85 | 71.80 | 3,011,869 | +1.01(+1.43%) |
Nov 06, 2017 | 70.02 | 70.86 | 69.85 | 70.79 | 1,953,875 | +0.85(+1.22%) |
Nov 03, 2017 | 69.62 | 71.10 | 69.61 | 69.94 | 2,915,598 | -0.21(-0.30%) |
Nov 02, 2017 | 70.25 | 71.49 | 67.54 | 70.15 | 5,358,941 | +4.29(+6.51%) |