Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.58 | 77.78 | 72.89 | 73.05 | 11,772,164 | -4.16(-5.39%) |
Jan 30, 2018 | 77.70 | 77.97 | 76.42 | 77.21 | 6,007,878 | -1.35(-1.72%) |
Jan 29, 2018 | 77.82 | 79.22 | 77.71 | 78.56 | 5,936,211 | +0.47(+0.60%) |
Jan 26, 2018 | 76.02 | 78.45 | 76.02 | 78.10 | 7,129,530 | +1.86(+2.44%) |
Jan 25, 2018 | 76.06 | 76.59 | 75.84 | 76.24 | 5,799,846 | +0.64(+0.84%) |
Jan 24, 2018 | 76.11 | 76.38 | 75.59 | 75.60 | 6,671,997 | -0.11(-0.14%) |
Jan 23, 2018 | 76.39 | 77.06 | 75.55 | 75.71 | 6,386,893 | -0.91(-1.19%) |
Jan 22, 2018 | 74.66 | 76.74 | 73.90 | 76.63 | 7,107,094 | -0.04(-0.06%) |
Jan 19, 2018 | 77.28 | 77.38 | 76.52 | 76.67 | 6,497,069 | -0.30(-0.38%) |
Jan 18, 2018 | 77.17 | 77.25 | 76.47 | 76.97 | 4,957,124 | -0.35(-0.45%) |
Jan 17, 2018 | 76.95 | 77.45 | 76.65 | 77.32 | 4,552,967 | +0.83(+1.08%) |
Jan 16, 2018 | 77.07 | 77.66 | 76.37 | 76.49 | 5,321,093 | -1.52(-1.94%) |
Jan 12, 2018 | 78.01 | 78.01 | 78.01 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.28 | 77.65 | 77.01 | 77.48 | 2,951,965 | +0.26(+0.34%) |
Jan 10, 2018 | 76.78 | 77.28 | 76.67 | 77.22 | 1,867,181 | +0.04(+0.05%) |
Jan 09, 2018 | 77.31 | 77.51 | 76.90 | 77.18 | 2,705,382 | -0.06(-0.08%) |
Jan 08, 2018 | 77.75 | 77.77 | 76.59 | 77.25 | 3,625,376 | -0.39(-0.51%) |
Jan 05, 2018 | 77.21 | 77.80 | 77.07 | 77.64 | 3,285,184 | +0.94(+1.23%) |
Jan 04, 2018 | 76.48 | 76.95 | 76.00 | 76.70 | 2,745,602 | +0.34(+0.45%) |
Jan 03, 2018 | 76.00 | 76.60 | 75.58 | 76.36 | 3,432,207 | +0.41(+0.54%) |
Jan 02, 2018 | 75.75 | 76.23 | 75.39 | 75.95 | 3,853,100 | +0.20(+0.26%) |
Dec 29, 2017 | 75.75 | 75.75 | 75.75 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.50 | 76.63 | 76.13 | 76.28 | 1,931,238 | -0.08(-0.11%) |
Dec 27, 2017 | 76.40 | 76.64 | 76.22 | 76.36 | 1,486,113 | +0.13(+0.18%) |
Dec 26, 2017 | 76.49 | 76.62 | 76.20 | 76.22 | 1,226,779 | -0.07(-0.09%) |
Dec 22, 2017 | 76.77 | 76.93 | 76.01 | 76.30 | 2,045,856 | -0.48(-0.63%) |
Dec 21, 2017 | 77.16 | 77.29 | 76.64 | 76.78 | 2,257,060 | -0.12(-0.15%) |
Dec 20, 2017 | 77.74 | 77.97 | 76.81 | 76.90 | 3,363,810 | -0.87(-1.12%) |
Dec 19, 2017 | 77.17 | 77.82 | 76.99 | 77.77 | 4,490,767 | +0.56(+0.73%) |
Dec 18, 2017 | 78.43 | 77.12 | 77.20 | 4,232,566 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.93 | 78.57 | 77.37 | 77.61 | 8,191,322 | +0.04(+0.05%) |
Dec 14, 2017 | 79.12 | 79.22 | 77.24 | 77.58 | 4,893,073 | -1.25(-1.58%) |
Dec 13, 2017 | 77.50 | 79.90 | 77.50 | 78.82 | 6,452,350 | +1.06(+1.36%) |
Dec 12, 2017 | 77.77 | 77.94 | 77.12 | 77.77 | 4,741,619 | +0.04(+0.05%) |
Dec 11, 2017 | 77.68 | 77.88 | 77.20 | 77.73 | 3,720,568 | +0.20(+0.25%) |
Dec 08, 2017 | 76.82 | 77.54 | 76.65 | 77.53 | 4,211,505 | +0.52(+0.68%) |
Dec 07, 2017 | 76.42 | 77.01 | 75.92 | 77.01 | 4,844,616 | +0.49(+0.64%) |
Dec 06, 2017 | 77.17 | 77.48 | 75.82 | 76.52 | 3,491,025 | -0.66(-0.86%) |
Dec 05, 2017 | 76.76 | 77.65 | 76.42 | 77.18 | 4,322,542 | +0.43(+0.56%) |
Dec 04, 2017 | 77.83 | 76.58 | 76.75 | 4,714,574 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.21 | 76.60 | 75.72 | 76.52 | 3,051,035 | +0.61(+0.80%) |
Nov 30, 2017 | 76.46 | 76.66 | 75.62 | 75.91 | 5,577,222 | -0.29(-0.38%) |
Nov 29, 2017 | 76.45 | 75.74 | 76.20 | 2,568,317 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.30 | 76.56 | 76.00 | 76.28 | 2,965,301 | +0.22(+0.28%) |
Nov 27, 2017 | 75.47 | 76.46 | 75.36 | 76.06 | 3,323,732 | +0.70(+0.93%) |
Nov 24, 2017 | 75.22 | 75.49 | 74.96 | 75.36 | 911,658 | +0.31(+0.42%) |
Nov 22, 2017 | 75.04 | 75.57 | 74.87 | 75.05 | 2,487,448 | +0.15(+0.20%) |
Nov 21, 2017 | 75.02 | 75.81 | 74.77 | 74.90 | 3,935,588 | +0.30(+0.40%) |
Nov 20, 2017 | 74.52 | 74.73 | 74.28 | 74.60 | 2,459,465 | +0.26(+0.35%) |
Nov 17, 2017 | 74.44 | 74.87 | 74.26 | 74.34 | 4,569,099 | -0.49(-0.66%) |
Nov 16, 2017 | 73.91 | 75.00 | 73.40 | 74.83 | 2,898,653 | +1.12(+1.52%) |
Nov 15, 2017 | 74.00 | 74.56 | 73.02 | 73.71 | 2,049,448 | -0.27(-0.36%) |
Nov 14, 2017 | 74.54 | 73.73 | 73.98 | 2,993,823 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.27 | 74.27 | 73.55 | 73.85 | 2,782,059 | -0.38(-0.52%) |
Nov 10, 2017 | 74.57 | 74.75 | 73.59 | 74.23 | 3,021,107 | -0.62(-0.83%) |
Nov 09, 2017 | 74.70 | 75.09 | 74.53 | 74.85 | 2,354,774 | -0.02(-0.02%) |
Nov 08, 2017 | 73.97 | 75.21 | 73.97 | 74.87 | 2,613,384 | +0.65(+0.88%) |
Nov 07, 2017 | 74.01 | 74.34 | 73.77 | 74.22 | 3,199,997 | +0.30(+0.41%) |
Nov 06, 2017 | 74.23 | 74.35 | 73.90 | 73.92 | 2,088,972 | -0.51(-0.68%) |
Nov 03, 2017 | 73.71 | 74.50 | 73.67 | 74.43 | 1,722,767 | +0.34(+0.46%) |
Nov 02, 2017 | 73.57 | 74.79 | 73.36 | 74.09 | 3,047,547 | +0.21(+0.29%) |