Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.56 | 78.72 | 76.82 | 77.50 | 3,445,095 | -0.94(-1.20%) |
Jan 30, 2018 | 79.77 | 80.11 | 78.30 | 78.45 | 2,374,630 | -1.11(-1.40%) |
Jan 29, 2018 | 80.00 | 80.58 | 79.24 | 79.56 | 1,834,129 | -0.84(-1.04%) |
Jan 26, 2018 | 79.84 | 80.44 | 79.17 | 80.39 | 1,958,424 | +1.01(+1.27%) |
Jan 25, 2018 | 80.03 | 80.06 | 78.87 | 79.39 | 1,338,407 | -0.19(-0.24%) |
Jan 24, 2018 | 79.61 | 80.26 | 78.50 | 79.57 | 1,853,148 | +0.01(+0.01%) |
Jan 23, 2018 | 79.23 | 79.64 | 78.88 | 79.56 | 1,610,921 | +0.09(+0.12%) |
Jan 22, 2018 | 78.90 | 79.54 | 78.52 | 79.47 | 1,965,135 | +0.68(+0.86%) |
Jan 19, 2018 | 77.29 | 78.90 | 76.89 | 78.79 | 2,673,051 | +1.98(+2.58%) |
Jan 18, 2018 | 76.68 | 77.57 | 76.53 | 76.81 | 2,324,167 | +0.33(+0.43%) |
Jan 17, 2018 | 76.74 | 77.34 | 76.37 | 76.48 | 3,136,182 | +0.40(+0.53%) |
Jan 16, 2018 | 79.09 | 79.26 | 75.82 | 76.07 | 2,755,306 | -2.55(-3.24%) |
Jan 12, 2018 | 78.62 | 78.62 | 78.62 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 76.16 | 77.72 | 75.61 | 77.66 | 2,394,827 | +1.77(+2.33%) |
Jan 10, 2018 | 75.90 | 3,559,703 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.36 | 76.36 | 74.85 | 75.74 | 1,782,052 | -0.67(-0.87%) |
Jan 08, 2018 | 77.10 | 77.25 | 76.04 | 76.40 | 3,527,570 | -0.71(-0.91%) |
Jan 05, 2018 | 76.50 | 77.25 | 76.17 | 77.11 | 2,364,693 | +1.00(+1.31%) |
Jan 04, 2018 | 75.69 | 76.21 | 74.89 | 76.11 | 2,459,047 | +0.43(+0.57%) |
Jan 03, 2018 | 75.86 | 75.88 | 74.90 | 75.68 | 3,127,485 | -0.05(-0.06%) |
Jan 02, 2018 | 76.07 | 76.54 | 75.66 | 75.73 | 2,240,831 | +0.24(+0.31%) |
Dec 29, 2017 | 75.49 | 75.49 | 75.49 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 76.12 | 76.12 | 75.31 | 75.83 | 861,983 | -0.11(-0.15%) |
Dec 27, 2017 | 76.42 | 76.42 | 75.78 | 75.94 | 1,018,392 | -0.22(-0.28%) |
Dec 26, 2017 | 75.77 | 76.32 | 75.63 | 76.16 | 1,392,502 | +0.49(+0.65%) |
Dec 22, 2017 | 75.32 | 75.75 | 74.71 | 75.67 | 1,538,861 | +0.28(+0.37%) |
Dec 21, 2017 | 74.99 | 75.84 | 74.81 | 75.39 | 2,674,131 | +0.50(+0.67%) |
Dec 20, 2017 | 74.14 | 75.07 | 73.69 | 74.89 | 3,180,431 | +1.01(+1.36%) |
Dec 19, 2017 | 73.15 | 74.10 | 72.61 | 73.88 | 3,109,986 | +0.92(+1.26%) |
Dec 18, 2017 | 71.82 | 73.08 | 71.82 | 72.96 | 1,927,468 | +1.51(+2.11%) |
Dec 15, 2017 | 71.88 | 72.22 | 70.80 | 71.46 | 4,659,342 | +0.42(+0.60%) |
Dec 14, 2017 | 72.58 | 72.89 | 70.74 | 71.03 | 2,180,373 | -1.37(-1.90%) |
Dec 13, 2017 | 72.13 | 72.93 | 71.98 | 72.41 | 2,141,124 | +0.53(+0.73%) |
Dec 12, 2017 | 72.19 | 72.61 | 71.69 | 71.88 | 2,228,692 | -0.33(-0.46%) |
Dec 11, 2017 | 72.15 | 72.63 | 71.51 | 72.21 | 2,201,220 | -0.12(-0.17%) |
Dec 08, 2017 | 72.44 | 72.54 | 71.63 | 72.33 | 2,225,914 | +0.18(+0.25%) |
Dec 07, 2017 | 72.52 | 72.89 | 71.96 | 72.15 | 1,859,099 | -0.08(-0.12%) |
Dec 06, 2017 | 73.35 | 72.09 | 72.24 | 2,153,970 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.58 | 74.11 | 72.42 | 72.45 | 2,554,958 | -0.93(-1.27%) |
Dec 04, 2017 | 71.89 | 74.14 | 71.72 | 73.38 | 4,781,755 | +2.14(+3.01%) |
Dec 01, 2017 | 71.80 | 70.01 | 71.24 | 3,296,161 | -0.28(-0.39%) | |
Nov 30, 2017 | 72.62 | 70.49 | 71.52 | 5,339,140 | +0.23(+0.32%) | |
Nov 29, 2017 | 68.48 | 71.64 | 68.27 | 71.30 | 6,061,221 | +2.95(+4.31%) |
Nov 28, 2017 | 66.99 | 68.42 | 66.50 | 68.35 | 3,212,263 | +1.39(+2.07%) |
Nov 27, 2017 | 67.21 | 67.55 | 66.67 | 66.96 | 2,724,146 | +0.01(+0.01%) |
Nov 24, 2017 | 67.84 | 68.24 | 66.82 | 66.95 | 1,113,621 | -0.92(-1.36%) |
Nov 22, 2017 | 67.82 | 68.35 | 67.59 | 67.87 | 2,437,185 | -0.35(-0.51%) |
Nov 21, 2017 | 68.50 | 68.53 | 67.48 | 68.22 | 3,269,719 | -0.07(-0.10%) |
Nov 20, 2017 | 67.95 | 68.39 | 67.28 | 68.28 | 4,433,207 | +0.46(+0.68%) |
Nov 17, 2017 | 67.71 | 69.41 | 66.67 | 67.82 | 8,779,950 | +6.16(+9.99%) |
Nov 16, 2017 | 60.60 | 61.95 | 60.43 | 61.66 | 4,938,292 | +1.01(+1.67%) |
Nov 15, 2017 | 60.30 | 61.51 | 59.99 | 60.65 | 3,544,487 | +0.13(+0.22%) |
Nov 14, 2017 | 60.10 | 60.93 | 59.67 | 60.52 | 4,253,004 | -0.41(-0.68%) |
Nov 13, 2017 | 61.17 | 61.85 | 60.74 | 60.93 | 2,783,619 | -0.80(-1.29%) |
Nov 10, 2017 | 60.35 | 61.77 | 60.35 | 61.73 | 3,654,655 | +1.12(+1.84%) |
Nov 09, 2017 | 59.67 | 61.20 | 59.66 | 60.61 | 2,548,206 | +0.66(+1.10%) |
Nov 08, 2017 | 60.67 | 60.90 | 59.87 | 59.96 | 2,528,079 | -0.86(-1.42%) |
Nov 07, 2017 | 60.28 | 60.85 | 60.08 | 60.82 | 2,855,341 | +0.61(+1.01%) |
Nov 06, 2017 | 60.18 | 60.76 | 59.00 | 60.21 | 2,186,874 | +0.01(+0.02%) |
Nov 03, 2017 | 60.24 | 60.59 | 60.13 | 60.20 | 1,752,791 | -0.22(-0.36%) |
Nov 02, 2017 | 59.94 | 60.71 | 59.66 | 60.42 | 2,075,458 | +0.83(+1.39%) |