Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.63 | 76.02 | 75.30 | 75.61 | 2,385,496 | +0.00(+0.00%) |
Jan 30, 2018 | 75.97 | 76.40 | 75.41 | 75.61 | 1,991,039 | -1.69(-2.19%) |
Jan 29, 2018 | 76.95 | 77.70 | 76.80 | 77.30 | 2,577,039 | +0.25(+0.32%) |
Jan 26, 2018 | 76.58 | 77.08 | 76.16 | 77.04 | 1,491,006 | +0.48(+0.63%) |
Jan 25, 2018 | 76.26 | 76.71 | 75.63 | 76.56 | 1,040,359 | +0.38(+0.49%) |
Jan 24, 2018 | 76.84 | 76.96 | 75.93 | 76.19 | 1,334,688 | -0.54(-0.70%) |
Jan 23, 2018 | 75.72 | 77.17 | 75.67 | 76.72 | 2,248,909 | +0.83(+1.10%) |
Jan 22, 2018 | 74.91 | 75.90 | 74.78 | 75.89 | 1,643,847 | +0.98(+1.31%) |
Jan 19, 2018 | 74.57 | 75.00 | 74.49 | 74.91 | 1,877,046 | +0.63(+0.85%) |
Jan 18, 2018 | 74.35 | 74.57 | 74.12 | 74.27 | 1,135,859 | +0.01(+0.01%) |
Jan 17, 2018 | 74.47 | 74.65 | 73.97 | 74.27 | 1,877,985 | +0.14(+0.19%) |
Jan 16, 2018 | 75.14 | 75.38 | 73.86 | 74.12 | 1,543,935 | -0.62(-0.83%) |
Jan 12, 2018 | 74.74 | 74.74 | 74.74 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.81 | 74.19 | 73.23 | 73.73 | 1,513,414 | -0.05(-0.07%) |
Jan 10, 2018 | 73.97 | 73.48 | 73.78 | 992,741 | -0.19(-0.25%) | |
Jan 09, 2018 | 74.25 | 74.33 | 73.53 | 73.97 | 1,903,193 | -0.20(-0.27%) |
Jan 08, 2018 | 73.93 | 74.24 | 73.40 | 74.17 | 1,789,607 | +0.13(+0.17%) |
Jan 05, 2018 | 73.82 | 74.19 | 73.61 | 74.04 | 2,157,012 | +0.43(+0.58%) |
Jan 04, 2018 | 73.07 | 73.82 | 72.87 | 73.61 | 2,206,299 | +0.74(+1.02%) |
Jan 03, 2018 | 72.60 | 73.13 | 72.52 | 72.87 | 2,858,512 | -0.06(-0.09%) |
Jan 02, 2018 | 73.42 | 73.65 | 72.83 | 72.93 | 1,955,506 | -0.01(-0.01%) |
Dec 29, 2017 | 72.94 | 72.94 | 72.94 | 0 | -0.95(-1.28%) | |
Dec 28, 2017 | 73.91 | 73.91 | 73.31 | 73.89 | 753,309 | +0.24(+0.33%) |
Dec 27, 2017 | 73.59 | 73.79 | 73.04 | 73.65 | 1,176,921 | +0.19(+0.26%) |
Dec 26, 2017 | 73.64 | 73.68 | 73.26 | 73.46 | 745,929 | -0.19(-0.25%) |
Dec 22, 2017 | 73.99 | 73.99 | 73.29 | 73.65 | 1,029,171 | -0.09(-0.12%) |
Dec 21, 2017 | 73.34 | 74.08 | 73.30 | 73.74 | 1,859,561 | +0.33(+0.45%) |
Dec 20, 2017 | 74.18 | 74.26 | 73.41 | 73.41 | 1,295,169 | -0.65(-0.88%) |
Dec 19, 2017 | 74.55 | 74.65 | 74.05 | 74.06 | 1,375,477 | -0.22(-0.30%) |
Dec 18, 2017 | 74.01 | 74.63 | 73.97 | 74.28 | 1,992,178 | +0.72(+0.98%) |
Dec 15, 2017 | 73.62 | 74.01 | 73.34 | 73.56 | 4,779,252 | +0.23(+0.32%) |
Dec 14, 2017 | 73.50 | 73.99 | 73.26 | 73.33 | 1,573,534 | -0.13(-0.18%) |
Dec 13, 2017 | 73.45 | 73.95 | 73.34 | 73.46 | 1,834,769 | +0.18(+0.24%) |
Dec 12, 2017 | 73.28 | 73.67 | 72.97 | 73.28 | 1,822,037 | -0.41(-0.56%) |
Dec 11, 2017 | 74.47 | 74.47 | 73.54 | 73.69 | 1,839,292 | -0.78(-1.04%) |
Dec 08, 2017 | 74.32 | 74.80 | 74.05 | 74.47 | 2,100,134 | +0.24(+0.33%) |
Dec 07, 2017 | 74.24 | 74.57 | 73.99 | 74.23 | 1,768,504 | -0.17(-0.23%) |
Dec 06, 2017 | 74.49 | 75.31 | 74.31 | 74.40 | 1,748,388 | +0.13(+0.17%) |
Dec 05, 2017 | 74.69 | 75.17 | 74.21 | 74.27 | 2,125,176 | -0.19(-0.25%) |
Dec 04, 2017 | 74.87 | 75.34 | 74.27 | 74.46 | 2,583,652 | -0.08(-0.11%) |
Dec 01, 2017 | 74.60 | 74.85 | 73.05 | 74.54 | 2,781,903 | -0.06(-0.08%) |
Nov 30, 2017 | 73.35 | 75.13 | 73.09 | 74.60 | 3,403,780 | +1.48(+2.03%) |
Nov 29, 2017 | 72.66 | 73.40 | 72.58 | 73.12 | 1,863,170 | +0.70(+0.96%) |
Nov 28, 2017 | 71.36 | 72.51 | 71.36 | 72.42 | 1,999,742 | +1.30(+1.82%) |
Nov 27, 2017 | 70.81 | 71.24 | 70.73 | 71.13 | 1,276,830 | +0.36(+0.51%) |
Nov 24, 2017 | 70.83 | 71.24 | 70.73 | 70.77 | 763,649 | -0.04(-0.06%) |
Nov 22, 2017 | 70.98 | 71.25 | 70.69 | 70.81 | 1,248,404 | -0.27(-0.38%) |
Nov 21, 2017 | 70.80 | 71.29 | 70.65 | 71.08 | 2,041,862 | +0.66(+0.94%) |
Nov 20, 2017 | 70.36 | 70.64 | 70.14 | 70.42 | 1,470,851 | +0.17(+0.24%) |
Nov 17, 2017 | 70.00 | 70.41 | 69.76 | 70.25 | 1,662,959 | +0.05(+0.08%) |
Nov 16, 2017 | 70.42 | 70.81 | 70.03 | 70.20 | 1,907,979 | -0.23(-0.33%) |
Nov 15, 2017 | 70.61 | 71.07 | 70.35 | 70.43 | 2,048,617 | -0.56(-0.79%) |
Nov 14, 2017 | 71.10 | 71.55 | 70.95 | 70.99 | 1,398,802 | -0.01(-0.01%) |
Nov 13, 2017 | 70.86 | 71.20 | 70.83 | 71.00 | 1,467,214 | +0.13(+0.19%) |
Nov 10, 2017 | 70.48 | 71.04 | 70.16 | 70.87 | 1,801,665 | +0.05(+0.08%) |
Nov 09, 2017 | 72.00 | 72.26 | 70.17 | 70.82 | 2,355,082 | -1.42(-1.97%) |
Nov 08, 2017 | 71.73 | 72.70 | 71.26 | 72.24 | 2,846,333 | +0.11(+0.15%) |
Nov 07, 2017 | 71.23 | 72.35 | 71.18 | 72.13 | 2,997,783 | +1.02(+1.43%) |
Nov 06, 2017 | 70.35 | 71.19 | 70.17 | 71.12 | 1,944,737 | +0.85(+1.22%) |
Nov 03, 2017 | 69.94 | 71.43 | 69.93 | 70.26 | 2,901,962 | -0.21(-0.30%) |
Nov 02, 2017 | 70.58 | 71.82 | 67.86 | 70.48 | 5,333,878 | +4.31(+6.51%) |