Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.71 | 77.92 | 73.01 | 73.17 | 11,752,133 | -4.17(-5.39%) |
Jan 30, 2018 | 77.84 | 78.11 | 76.55 | 77.34 | 5,997,655 | -1.36(-1.72%) |
Jan 29, 2018 | 77.95 | 79.35 | 77.84 | 78.70 | 5,926,110 | +0.47(+0.60%) |
Jan 26, 2018 | 76.15 | 78.58 | 76.15 | 78.23 | 7,117,398 | +1.86(+2.44%) |
Jan 25, 2018 | 76.19 | 76.72 | 75.97 | 76.37 | 5,789,977 | +0.64(+0.84%) |
Jan 24, 2018 | 76.24 | 76.51 | 75.72 | 75.73 | 6,660,644 | -0.11(-0.14%) |
Jan 23, 2018 | 76.52 | 77.19 | 75.68 | 75.84 | 6,376,025 | -0.92(-1.19%) |
Jan 22, 2018 | 74.79 | 76.87 | 74.03 | 76.76 | 7,095,000 | -0.04(-0.06%) |
Jan 19, 2018 | 77.41 | 77.51 | 76.65 | 76.80 | 6,486,013 | -0.30(-0.38%) |
Jan 18, 2018 | 77.30 | 77.39 | 76.61 | 77.10 | 4,948,689 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 77.59 | 76.78 | 77.45 | 4,545,219 | +0.83(+1.08%) |
Jan 16, 2018 | 77.20 | 77.79 | 76.50 | 76.62 | 5,312,039 | -1.52(-1.94%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.41 | 77.78 | 77.14 | 77.61 | 2,946,942 | +0.26(+0.34%) |
Jan 10, 2018 | 76.91 | 77.41 | 76.80 | 77.35 | 1,864,004 | +0.04(+0.05%) |
Jan 09, 2018 | 77.44 | 77.64 | 77.03 | 77.31 | 2,700,779 | -0.06(-0.08%) |
Jan 08, 2018 | 77.88 | 77.90 | 76.72 | 77.38 | 3,619,207 | -0.40(-0.51%) |
Jan 05, 2018 | 77.34 | 77.93 | 77.20 | 77.77 | 3,279,594 | +0.94(+1.23%) |
Jan 04, 2018 | 76.61 | 77.08 | 76.13 | 76.83 | 2,740,930 | +0.34(+0.45%) |
Jan 03, 2018 | 76.13 | 76.74 | 75.71 | 76.49 | 3,426,367 | +0.41(+0.54%) |
Jan 02, 2018 | 75.88 | 76.36 | 75.52 | 76.08 | 3,846,543 | +0.20(+0.26%) |
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.63 | 76.76 | 76.26 | 76.41 | 1,927,951 | -0.08(-0.11%) |
Dec 27, 2017 | 76.53 | 76.77 | 76.35 | 76.49 | 1,483,585 | +0.13(+0.18%) |
Dec 26, 2017 | 76.62 | 76.75 | 76.33 | 76.35 | 1,224,691 | -0.07(-0.09%) |
Dec 22, 2017 | 76.90 | 77.06 | 76.14 | 76.43 | 2,042,375 | -0.49(-0.63%) |
Dec 21, 2017 | 77.29 | 77.42 | 76.77 | 76.91 | 2,253,220 | -0.12(-0.15%) |
Dec 20, 2017 | 77.87 | 78.11 | 76.94 | 77.03 | 3,358,086 | -0.87(-1.12%) |
Dec 19, 2017 | 77.30 | 77.95 | 77.13 | 77.90 | 4,483,126 | +0.57(+0.73%) |
Dec 18, 2017 | 78.56 | 77.25 | 77.33 | 4,225,364 | -0.41(-0.53%) | |
Dec 15, 2017 | 78.06 | 78.70 | 77.50 | 77.75 | 8,177,384 | +0.04(+0.05%) |
Dec 14, 2017 | 79.26 | 79.35 | 77.37 | 77.71 | 4,884,746 | -1.25(-1.58%) |
Dec 13, 2017 | 77.63 | 80.04 | 77.63 | 78.96 | 6,441,371 | +1.06(+1.36%) |
Dec 12, 2017 | 77.90 | 78.07 | 77.25 | 77.90 | 4,733,550 | +0.04(+0.05%) |
Dec 11, 2017 | 77.81 | 78.02 | 77.33 | 77.86 | 3,714,237 | +0.20(+0.25%) |
Dec 08, 2017 | 76.96 | 77.67 | 76.78 | 77.67 | 4,204,339 | +0.52(+0.68%) |
Dec 07, 2017 | 76.55 | 77.14 | 76.05 | 77.14 | 4,836,373 | +0.49(+0.64%) |
Dec 06, 2017 | 77.30 | 77.61 | 75.94 | 76.65 | 3,485,084 | -0.66(-0.86%) |
Dec 05, 2017 | 76.89 | 77.78 | 76.55 | 77.31 | 4,315,187 | +0.43(+0.56%) |
Dec 04, 2017 | 77.96 | 76.71 | 76.88 | 4,706,552 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.34 | 76.73 | 75.85 | 76.65 | 3,045,844 | +0.61(+0.80%) |
Nov 30, 2017 | 76.59 | 76.79 | 75.75 | 76.04 | 5,567,732 | -0.29(-0.38%) |
Nov 29, 2017 | 76.58 | 75.87 | 76.33 | 2,563,947 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.43 | 76.69 | 76.13 | 76.41 | 2,960,255 | +0.22(+0.28%) |
Nov 27, 2017 | 75.60 | 76.59 | 75.49 | 76.19 | 3,318,076 | +0.70(+0.93%) |
Nov 24, 2017 | 75.35 | 75.62 | 75.09 | 75.49 | 910,107 | +0.31(+0.42%) |
Nov 22, 2017 | 75.17 | 75.70 | 75.00 | 75.18 | 2,483,215 | +0.15(+0.20%) |
Nov 21, 2017 | 75.15 | 75.94 | 74.90 | 75.02 | 3,928,891 | +0.30(+0.40%) |
Nov 20, 2017 | 74.65 | 74.85 | 74.40 | 74.73 | 2,455,280 | +0.26(+0.35%) |
Nov 17, 2017 | 74.57 | 75.00 | 74.39 | 74.47 | 4,561,324 | -0.49(-0.66%) |
Nov 16, 2017 | 74.04 | 75.13 | 73.52 | 74.96 | 2,893,721 | +1.12(+1.52%) |
Nov 15, 2017 | 74.13 | 74.69 | 73.15 | 73.84 | 2,045,960 | -0.27(-0.36%) |
Nov 14, 2017 | 74.66 | 73.86 | 74.11 | 2,988,729 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.39 | 74.39 | 73.68 | 73.97 | 2,777,325 | -0.38(-0.52%) |
Nov 10, 2017 | 74.70 | 74.87 | 73.71 | 74.36 | 3,015,966 | -0.62(-0.83%) |
Nov 09, 2017 | 74.83 | 75.22 | 74.66 | 74.98 | 2,350,768 | -0.02(-0.02%) |
Nov 08, 2017 | 74.10 | 75.34 | 74.10 | 75.00 | 2,608,937 | +0.65(+0.88%) |
Nov 07, 2017 | 74.13 | 74.47 | 73.89 | 74.35 | 3,194,551 | +0.30(+0.41%) |
Nov 06, 2017 | 74.36 | 74.48 | 74.03 | 74.04 | 2,085,417 | -0.51(-0.68%) |
Nov 03, 2017 | 73.84 | 74.62 | 73.79 | 74.55 | 1,719,835 | +0.34(+0.46%) |
Nov 02, 2017 | 73.70 | 74.92 | 73.48 | 74.21 | 3,042,361 | +0.21(+0.29%) |