Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.91 | 79.03 | 77.19 | 78.04 | 1,714,321 | -0.89(-1.13%) |
Jan 30, 2018 | 78.05 | 79.33 | 77.23 | 78.93 | 1,311,916 | -0.16(-0.20%) |
Jan 29, 2018 | 78.95 | 79.55 | 78.66 | 79.09 | 1,320,848 | -0.01(-0.01%) |
Jan 26, 2018 | 79.01 | 79.30 | 78.47 | 79.10 | 1,105,793 | +0.14(+0.18%) |
Jan 25, 2018 | 78.77 | 79.04 | 78.25 | 78.96 | 588,558 | +0.32(+0.41%) |
Jan 24, 2018 | 79.18 | 79.45 | 78.18 | 78.64 | 863,155 | -0.40(-0.51%) |
Jan 23, 2018 | 78.63 | 79.55 | 77.55 | 79.04 | 790,871 | +0.09(+0.11%) |
Jan 22, 2018 | 78.76 | 79.14 | 77.95 | 78.95 | 912,110 | +0.34(+0.43%) |
Jan 19, 2018 | 78.18 | 78.74 | 77.73 | 78.61 | 1,098,926 | +0.42(+0.54%) |
Jan 18, 2018 | 79.00 | 79.00 | 78.11 | 78.19 | 1,082,874 | -0.87(-1.10%) |
Jan 17, 2018 | 79.13 | 79.35 | 78.55 | 79.06 | 1,378,993 | -0.09(-0.11%) |
Jan 16, 2018 | 79.50 | 79.64 | 78.38 | 79.15 | 1,244,610 | +0.02(+0.03%) |
Jan 12, 2018 | 79.13 | 79.13 | 79.13 | 0 | -0.90(-1.12%) | |
Jan 11, 2018 | 78.25 | 80.60 | 78.25 | 80.03 | 2,360,604 | +1.96(+2.51%) |
Jan 10, 2018 | 77.27 | 78.12 | 76.50 | 78.07 | 1,575,601 | +0.60(+0.77%) |
Jan 09, 2018 | 75.60 | 77.52 | 75.38 | 77.47 | 1,483,349 | +1.81(+2.39%) |
Jan 08, 2018 | 75.55 | 75.81 | 74.79 | 75.66 | 1,860,797 | +0.13(+0.17%) |
Jan 05, 2018 | 75.00 | 75.60 | 74.21 | 75.53 | 1,930,361 | +0.68(+0.91%) |
Jan 04, 2018 | 74.30 | 75.14 | 73.61 | 74.85 | 2,283,799 | +1.94(+2.66%) |
Jan 03, 2018 | 72.34 | 73.03 | 71.77 | 72.91 | 1,301,125 | +0.37(+0.51%) |
Jan 02, 2018 | 72.27 | 73.12 | 71.93 | 72.54 | 1,198,768 | +0.29(+0.40%) |
Dec 29, 2017 | 72.25 | 72.25 | 72.25 | 0 | -0.11(-0.15%) | |
Dec 28, 2017 | 72.64 | 72.77 | 71.81 | 72.36 | 714,187 | +0.05(+0.07%) |
Dec 27, 2017 | 72.19 | 72.33 | 71.88 | 72.31 | 614,243 | +0.21(+0.29%) |
Dec 26, 2017 | 72.00 | 72.61 | 71.75 | 72.10 | 728,732 | +0.12(+0.17%) |
Dec 22, 2017 | 72.14 | 72.20 | 71.72 | 71.98 | 642,687 | +0.08(+0.11%) |
Dec 21, 2017 | 71.88 | 72.19 | 71.61 | 71.90 | 1,193,706 | +0.15(+0.21%) |
Dec 20, 2017 | 71.80 | 72.14 | 71.42 | 71.75 | 1,662,793 | -0.05(-0.07%) |
Dec 19, 2017 | 71.05 | 72.17 | 70.98 | 71.80 | 1,946,306 | +0.73(+1.03%) |
Dec 18, 2017 | 70.70 | 71.66 | 69.79 | 71.07 | 2,238,849 | +0.55(+0.78%) |
Dec 15, 2017 | 69.13 | 70.64 | 69.03 | 70.52 | 3,010,422 | +1.49(+2.16%) |
Dec 14, 2017 | 71.17 | 71.47 | 68.82 | 69.03 | 2,700,666 | -2.27(-3.18%) |
Dec 13, 2017 | 70.25 | 71.44 | 69.52 | 71.30 | 2,478,713 | +0.90(+1.28%) |
Dec 12, 2017 | 70.40 | 70.58 | 69.69 | 70.40 | 2,538,900 | +0.89(+1.28%) |
Dec 11, 2017 | 68.84 | 69.55 | 68.25 | 69.51 | 2,445,623 | +1.80(+2.66%) |
Dec 08, 2017 | 67.71 | 68.31 | 66.81 | 67.71 | 2,587,377 | +0.57(+0.85%) |
Dec 07, 2017 | 69.50 | 69.96 | 66.60 | 67.14 | 4,089,280 | -2.06(-2.98%) |
Dec 06, 2017 | 68.57 | 69.65 | 66.66 | 69.20 | 9,753,418 | +8.27(+13.57%) |
Dec 05, 2017 | 61.78 | 61.91 | 60.09 | 60.93 | 1,316,434 | -1.00(-1.61%) |
Dec 04, 2017 | 61.39 | 64.14 | 61.25 | 61.93 | 2,796,818 | +0.82(+1.34%) |
Dec 01, 2017 | 61.00 | 61.60 | 60.25 | 61.11 | 2,025,622 | +0.05(+0.08%) |
Nov 30, 2017 | 60.73 | 61.59 | 59.91 | 61.06 | 2,521,707 | +0.42(+0.69%) |
Nov 29, 2017 | 58.48 | 61.09 | 58.44 | 60.64 | 2,626,907 | +2.16(+3.69%) |
Nov 28, 2017 | 57.99 | 58.51 | 57.39 | 58.48 | 1,676,382 | +0.49(+0.84%) |
Nov 27, 2017 | 57.20 | 58.18 | 56.53 | 57.99 | 2,886,900 | +0.84(+1.47%) |
Nov 24, 2017 | 56.20 | 57.23 | 56.08 | 57.15 | 1,950,984 | +1.76(+3.18%) |
Nov 22, 2017 | 55.23 | 56.49 | 55.12 | 55.39 | 2,089,289 | +0.22(+0.40%) |
Nov 21, 2017 | 54.68 | 55.29 | 54.38 | 55.17 | 1,203,572 | +0.41(+0.75%) |
Nov 20, 2017 | 54.74 | 54.85 | 54.21 | 54.76 | 1,387,643 | -0.15(-0.27%) |
Nov 17, 2017 | 55.31 | 55.63 | 54.88 | 54.91 | 1,688,157 | -0.73(-1.31%) |
Nov 16, 2017 | 54.63 | 55.68 | 54.63 | 55.64 | 1,556,603 | +1.26(+2.32%) |
Nov 15, 2017 | 54.21 | 54.58 | 53.78 | 54.38 | 1,234,811 | -0.28(-0.51%) |
Nov 14, 2017 | 54.85 | 54.99 | 53.91 | 54.66 | 1,058,447 | -0.33(-0.60%) |
Nov 13, 2017 | 54.54 | 55.31 | 54.54 | 54.99 | 1,329,544 | -0.01(-0.02%) |
Nov 10, 2017 | 54.77 | 55.26 | 54.66 | 55.00 | 1,805,697 | -0.11(-0.20%) |
Nov 09, 2017 | 54.31 | 55.88 | 54.31 | 55.11 | 2,957,587 | +0.77(+1.42%) |
Nov 08, 2017 | 53.59 | 55.45 | 52.51 | 54.34 | 7,410,562 | -4.62(-7.84%) |
Nov 07, 2017 | 59.60 | 59.81 | 58.39 | 58.96 | 2,026,258 | -0.45(-0.76%) |
Nov 06, 2017 | 59.91 | 60.84 | 59.27 | 59.41 | 1,671,376 | -0.50(-0.83%) |
Nov 03, 2017 | 59.36 | 59.96 | 58.62 | 59.91 | 1,533,612 | +0.39(+0.66%) |
Nov 02, 2017 | 59.94 | 60.08 | 59.12 | 59.52 | 1,639,748 | -0.31(-0.52%) |