Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.65 | 76.03 | 75.32 | 75.62 | 2,384,985 | +0.00(+0.00%) |
Jan 30, 2018 | 75.99 | 76.42 | 75.43 | 75.62 | 1,990,612 | -1.69(-2.19%) |
Jan 29, 2018 | 76.96 | 77.71 | 76.82 | 77.31 | 2,576,487 | +0.25(+0.32%) |
Jan 26, 2018 | 76.60 | 77.10 | 76.18 | 77.06 | 1,490,686 | +0.48(+0.63%) |
Jan 25, 2018 | 76.27 | 76.72 | 75.65 | 76.58 | 1,040,136 | +0.38(+0.49%) |
Jan 24, 2018 | 76.86 | 76.97 | 75.94 | 76.20 | 1,334,402 | -0.54(-0.70%) |
Jan 23, 2018 | 75.74 | 77.19 | 75.69 | 76.74 | 2,248,427 | +0.83(+1.10%) |
Jan 22, 2018 | 74.92 | 75.92 | 74.80 | 75.91 | 1,643,495 | +0.98(+1.31%) |
Jan 19, 2018 | 74.58 | 75.01 | 74.50 | 74.92 | 1,876,644 | +0.63(+0.85%) |
Jan 18, 2018 | 74.36 | 74.58 | 74.14 | 74.29 | 1,135,615 | +0.01(+0.01%) |
Jan 17, 2018 | 74.49 | 74.67 | 73.99 | 74.28 | 1,877,582 | +0.14(+0.19%) |
Jan 16, 2018 | 75.16 | 75.40 | 73.88 | 74.14 | 1,543,604 | -0.62(-0.83%) |
Jan 12, 2018 | 74.75 | 74.75 | 74.75 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.83 | 74.21 | 73.25 | 73.74 | 1,513,089 | -0.05(-0.07%) |
Jan 10, 2018 | 73.99 | 73.49 | 73.80 | 992,528 | -0.19(-0.25%) | |
Jan 09, 2018 | 74.26 | 74.34 | 73.55 | 73.99 | 1,902,785 | -0.20(-0.27%) |
Jan 08, 2018 | 73.95 | 74.25 | 73.41 | 74.18 | 1,789,224 | +0.13(+0.17%) |
Jan 05, 2018 | 73.83 | 74.21 | 73.63 | 74.06 | 2,156,550 | +0.43(+0.58%) |
Jan 04, 2018 | 73.08 | 73.83 | 72.89 | 73.63 | 2,205,826 | +0.74(+1.02%) |
Jan 03, 2018 | 72.62 | 73.15 | 72.53 | 72.89 | 2,857,899 | -0.06(-0.09%) |
Jan 02, 2018 | 73.44 | 73.66 | 72.84 | 72.95 | 1,955,087 | -0.01(-0.01%) |
Dec 29, 2017 | 72.96 | 72.96 | 72.96 | 0 | -0.95(-1.28%) | |
Dec 28, 2017 | 73.92 | 73.92 | 73.32 | 73.91 | 753,148 | +0.24(+0.33%) |
Dec 27, 2017 | 73.61 | 73.81 | 73.06 | 73.66 | 1,176,669 | +0.19(+0.26%) |
Dec 26, 2017 | 73.66 | 73.70 | 73.28 | 73.48 | 745,770 | -0.19(-0.25%) |
Dec 22, 2017 | 74.00 | 74.00 | 73.31 | 73.66 | 1,028,951 | -0.09(-0.12%) |
Dec 21, 2017 | 73.35 | 74.09 | 73.32 | 73.75 | 1,859,162 | +0.33(+0.45%) |
Dec 20, 2017 | 74.20 | 74.27 | 73.42 | 73.42 | 1,294,891 | -0.65(-0.88%) |
Dec 19, 2017 | 74.57 | 74.67 | 74.07 | 74.08 | 1,375,183 | -0.22(-0.30%) |
Dec 18, 2017 | 74.03 | 74.65 | 73.99 | 74.30 | 1,991,751 | +0.72(+0.98%) |
Dec 15, 2017 | 73.64 | 74.03 | 73.36 | 73.57 | 4,778,228 | +0.23(+0.32%) |
Dec 14, 2017 | 73.51 | 74.00 | 73.27 | 73.34 | 1,573,197 | -0.13(-0.18%) |
Dec 13, 2017 | 73.47 | 73.97 | 73.36 | 73.48 | 1,834,375 | +0.18(+0.24%) |
Dec 12, 2017 | 73.30 | 73.68 | 72.99 | 73.30 | 1,821,647 | -0.41(-0.56%) |
Dec 11, 2017 | 74.49 | 74.49 | 73.56 | 73.71 | 1,838,898 | -0.78(-1.04%) |
Dec 08, 2017 | 74.33 | 74.82 | 74.07 | 74.49 | 2,099,684 | +0.24(+0.33%) |
Dec 07, 2017 | 74.25 | 74.58 | 74.00 | 74.25 | 1,768,125 | -0.17(-0.23%) |
Dec 06, 2017 | 74.50 | 75.33 | 74.33 | 74.42 | 1,748,014 | +0.13(+0.17%) |
Dec 05, 2017 | 74.71 | 75.18 | 74.23 | 74.29 | 2,124,720 | -0.19(-0.25%) |
Dec 04, 2017 | 74.89 | 75.35 | 74.29 | 74.48 | 2,583,099 | -0.08(-0.11%) |
Dec 01, 2017 | 74.61 | 74.87 | 73.07 | 74.56 | 2,781,307 | -0.06(-0.08%) |
Nov 30, 2017 | 73.37 | 75.15 | 73.11 | 74.62 | 3,403,050 | +1.48(+2.03%) |
Nov 29, 2017 | 72.67 | 73.41 | 72.59 | 73.14 | 1,862,771 | +0.70(+0.96%) |
Nov 28, 2017 | 71.38 | 72.53 | 71.38 | 72.44 | 1,999,314 | +1.30(+1.82%) |
Nov 27, 2017 | 70.82 | 71.25 | 70.74 | 71.14 | 1,276,557 | +0.36(+0.51%) |
Nov 24, 2017 | 70.85 | 71.26 | 70.75 | 70.79 | 763,486 | -0.04(-0.06%) |
Nov 22, 2017 | 71.00 | 71.27 | 70.70 | 70.83 | 1,248,137 | -0.27(-0.38%) |
Nov 21, 2017 | 70.81 | 71.30 | 70.67 | 71.10 | 2,041,424 | +0.66(+0.94%) |
Nov 20, 2017 | 70.37 | 70.65 | 70.15 | 70.44 | 1,470,536 | +0.17(+0.24%) |
Nov 17, 2017 | 70.02 | 70.43 | 69.78 | 70.27 | 1,662,602 | +0.05(+0.08%) |
Nov 16, 2017 | 70.44 | 70.82 | 70.04 | 70.21 | 1,907,570 | -0.23(-0.33%) |
Nov 15, 2017 | 70.62 | 71.09 | 70.37 | 70.45 | 2,048,178 | -0.56(-0.79%) |
Nov 14, 2017 | 71.12 | 71.56 | 70.97 | 71.01 | 1,398,502 | -0.01(-0.01%) |
Nov 13, 2017 | 70.88 | 71.21 | 70.85 | 71.02 | 1,466,899 | +0.13(+0.19%) |
Nov 10, 2017 | 70.49 | 71.05 | 70.17 | 70.88 | 1,801,279 | +0.05(+0.08%) |
Nov 09, 2017 | 72.02 | 72.27 | 70.18 | 70.83 | 2,354,578 | -1.42(-1.97%) |
Nov 08, 2017 | 71.75 | 72.72 | 71.28 | 72.26 | 2,845,723 | +0.11(+0.15%) |
Nov 07, 2017 | 71.25 | 72.36 | 71.20 | 72.15 | 2,997,140 | +1.02(+1.43%) |
Nov 06, 2017 | 70.37 | 71.20 | 70.19 | 71.13 | 1,944,320 | +0.86(+1.22%) |
Nov 03, 2017 | 69.96 | 71.45 | 69.95 | 70.28 | 2,901,341 | -0.21(-0.30%) |
Nov 02, 2017 | 70.59 | 71.84 | 67.87 | 70.49 | 5,332,735 | +4.31(+6.51%) |