Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.89 | 76.29 | 75.44 | 76.01 | 1,178,362 | +0.70(+0.93%) |
Jan 30, 2018 | 75.12 | 75.88 | 74.60 | 75.31 | 1,692,025 | +0.06(+0.07%) |
Jan 29, 2018 | 74.58 | 75.50 | 74.16 | 75.26 | 1,170,927 | +0.65(+0.87%) |
Jan 26, 2018 | 76.32 | 76.78 | 73.08 | 74.61 | 3,310,577 | -1.73(-2.26%) |
Jan 25, 2018 | 77.09 | 77.45 | 76.08 | 76.34 | 1,846,229 | -0.18(-0.23%) |
Jan 24, 2018 | 75.43 | 77.44 | 74.50 | 76.51 | 2,946,751 | +0.97(+1.28%) |
Jan 23, 2018 | 73.38 | 77.86 | 71.94 | 75.55 | 4,514,278 | +2.96(+4.07%) |
Jan 22, 2018 | 73.77 | 73.89 | 71.65 | 72.59 | 2,121,962 | -1.36(-1.84%) |
Jan 19, 2018 | 72.37 | 74.08 | 71.54 | 73.95 | 2,328,496 | +1.63(+2.25%) |
Jan 18, 2018 | 72.63 | 73.61 | 70.55 | 72.32 | 2,391,079 | -0.88(-1.20%) |
Jan 17, 2018 | 73.06 | 74.42 | 72.88 | 73.20 | 1,734,925 | +0.18(+0.25%) |
Jan 16, 2018 | 73.96 | 74.20 | 72.94 | 73.01 | 1,903,676 | -0.85(-1.15%) |
Jan 12, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 73.57 | 74.00 | 72.38 | 73.83 | 1,525,633 | +0.08(+0.11%) |
Jan 10, 2018 | 75.25 | 73.75 | 1,552,087 | -1.30(-1.74%) | ||
Jan 09, 2018 | 74.65 | 76.03 | 74.30 | 75.05 | 1,658,170 | +0.62(+0.83%) |
Jan 08, 2018 | 73.58 | 74.53 | 73.25 | 74.44 | 1,573,443 | +0.61(+0.82%) |
Jan 05, 2018 | 72.85 | 74.12 | 71.90 | 73.83 | 2,058,111 | +1.36(+1.87%) |
Jan 04, 2018 | 73.13 | 73.46 | 72.33 | 72.47 | 1,616,452 | -0.46(-0.64%) |
Jan 03, 2018 | 73.72 | 73.72 | 71.86 | 72.93 | 2,099,634 | -0.63(-0.86%) |
Jan 02, 2018 | 73.15 | 73.70 | 72.47 | 73.57 | 1,531,707 | +0.95(+1.31%) |
Dec 29, 2017 | 72.61 | 72.61 | 72.61 | 0 | -0.50(-0.69%) | |
Dec 28, 2017 | 73.33 | 73.53 | 72.36 | 73.12 | 1,023,034 | -0.12(-0.16%) |
Dec 27, 2017 | 74.26 | 74.52 | 72.85 | 73.24 | 1,296,915 | -0.90(-1.22%) |
Dec 26, 2017 | 75.01 | 75.03 | 73.72 | 74.14 | 690,840 | -0.60(-0.80%) |
Dec 22, 2017 | 74.05 | 74.87 | 73.96 | 74.74 | 971,232 | +0.56(+0.76%) |
Dec 21, 2017 | 73.53 | 75.18 | 73.13 | 74.17 | 1,370,126 | +1.38(+1.90%) |
Dec 20, 2017 | 73.57 | 73.94 | 72.57 | 72.79 | 1,244,216 | -0.45(-0.61%) |
Dec 19, 2017 | 73.21 | 73.48 | 72.09 | 73.24 | 1,880,778 | +0.10(+0.13%) |
Dec 18, 2017 | 75.41 | 75.87 | 72.72 | 73.14 | 2,078,431 | -2.01(-2.68%) |
Dec 15, 2017 | 77.01 | 77.38 | 75.04 | 75.16 | 2,921,863 | -1.44(-1.88%) |
Dec 14, 2017 | 76.49 | 77.63 | 76.26 | 76.59 | 1,557,691 | +0.34(+0.44%) |
Dec 13, 2017 | 73.81 | 76.70 | 73.53 | 76.26 | 2,720,892 | +2.74(+3.73%) |
Dec 12, 2017 | 73.17 | 73.76 | 72.53 | 73.52 | 1,218,716 | +0.28(+0.38%) |
Dec 11, 2017 | 72.83 | 74.02 | 72.70 | 73.24 | 1,076,126 | +0.25(+0.34%) |
Dec 08, 2017 | 73.15 | 73.46 | 72.73 | 72.99 | 1,168,823 | +0.01(+0.01%) |
Dec 07, 2017 | 72.59 | 73.19 | 72.41 | 72.98 | 1,281,338 | +0.43(+0.59%) |
Dec 06, 2017 | 72.73 | 73.39 | 72.50 | 72.55 | 1,787,183 | -0.24(-0.33%) |
Dec 05, 2017 | 73.44 | 73.70 | 71.97 | 72.79 | 2,050,101 | -0.82(-1.12%) |
Dec 04, 2017 | 73.76 | 74.99 | 73.40 | 73.61 | 1,473,877 | +0.24(+0.33%) |
Dec 01, 2017 | 74.01 | 74.20 | 72.45 | 73.37 | 1,187,968 | -0.94(-1.27%) |
Nov 30, 2017 | 74.26 | 75.04 | 73.94 | 74.32 | 1,338,695 | +0.14(+0.19%) |
Nov 29, 2017 | 74.88 | 75.04 | 74.15 | 74.17 | 1,225,708 | -0.75(-1.00%) |
Nov 28, 2017 | 74.92 | 75.25 | 74.55 | 74.92 | 928,159 | +0.06(+0.09%) |
Nov 27, 2017 | 75.83 | 76.07 | 74.68 | 74.86 | 880,868 | -0.76(-1.00%) |
Nov 24, 2017 | 76.15 | 76.27 | 75.57 | 75.62 | 368,004 | -0.30(-0.40%) |
Nov 22, 2017 | 76.03 | 76.32 | 75.77 | 75.92 | 590,504 | -0.02(-0.02%) |
Nov 21, 2017 | 76.44 | 76.78 | 75.80 | 75.94 | 898,091 | +0.02(+0.03%) |
Nov 20, 2017 | 76.33 | 76.67 | 75.47 | 75.91 | 1,210,211 | -0.69(-0.91%) |
Nov 17, 2017 | 76.75 | 77.42 | 76.46 | 76.61 | 1,352,820 | -0.01(-0.01%) |
Nov 16, 2017 | 75.03 | 76.96 | 74.70 | 76.62 | 1,206,533 | +0.92(+1.21%) |
Nov 15, 2017 | 76.38 | 76.61 | 75.12 | 75.70 | 1,782,889 | -0.98(-1.28%) |
Nov 14, 2017 | 76.87 | 77.74 | 76.41 | 76.68 | 2,982,583 | -0.68(-0.88%) |
Nov 13, 2017 | 75.70 | 79.23 | 75.70 | 77.36 | 6,994,584 | +4.30(+5.88%) |
Nov 10, 2017 | 70.97 | 73.17 | 70.91 | 73.06 | 1,779,773 | +2.21(+3.11%) |
Nov 09, 2017 | 70.56 | 71.82 | 70.24 | 70.86 | 2,050,136 | -0.26(-0.36%) |
Nov 08, 2017 | 71.76 | 71.82 | 70.47 | 71.11 | 2,041,158 | -0.70(-0.98%) |
Nov 07, 2017 | 72.51 | 72.81 | 71.23 | 71.82 | 1,704,770 | -0.89(-1.23%) |
Nov 06, 2017 | 72.44 | 72.91 | 72.18 | 72.71 | 881,840 | +0.26(+0.35%) |
Nov 03, 2017 | 71.22 | 72.71 | 71.18 | 72.45 | 1,334,608 | +0.86(+1.21%) |
Nov 02, 2017 | 72.76 | 72.78 | 71.34 | 71.59 | 1,756,334 | -0.69(-0.95%) |