Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.47 | 77.67 | 72.78 | 72.95 | 11,788,872 | -4.16(-5.39%) |
Jan 30, 2018 | 77.59 | 77.86 | 76.31 | 77.10 | 6,016,405 | -1.35(-1.72%) |
Jan 29, 2018 | 77.71 | 79.11 | 77.60 | 78.45 | 5,944,636 | +0.47(+0.60%) |
Jan 26, 2018 | 75.91 | 78.34 | 75.91 | 77.99 | 7,139,649 | +1.85(+2.44%) |
Jan 25, 2018 | 75.95 | 76.48 | 75.73 | 76.13 | 5,808,078 | +0.64(+0.84%) |
Jan 24, 2018 | 76.00 | 76.27 | 75.48 | 75.50 | 6,681,466 | -0.11(-0.14%) |
Jan 23, 2018 | 76.29 | 76.95 | 75.44 | 75.61 | 6,395,958 | -0.91(-1.19%) |
Jan 22, 2018 | 74.56 | 76.64 | 73.80 | 76.52 | 7,117,181 | -0.04(-0.06%) |
Jan 19, 2018 | 77.17 | 77.27 | 76.41 | 76.56 | 6,506,290 | -0.30(-0.38%) |
Jan 18, 2018 | 77.06 | 77.15 | 76.37 | 76.86 | 4,964,160 | -0.35(-0.45%) |
Jan 17, 2018 | 76.84 | 77.34 | 76.55 | 77.21 | 4,559,429 | +0.82(+1.08%) |
Jan 16, 2018 | 76.96 | 77.55 | 76.26 | 76.38 | 5,328,646 | -1.51(-1.94%) |
Jan 12, 2018 | 77.90 | 77.90 | 77.90 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.17 | 77.54 | 76.90 | 77.37 | 2,956,155 | +0.26(+0.34%) |
Jan 10, 2018 | 76.67 | 77.17 | 76.56 | 77.11 | 1,869,831 | +0.04(+0.05%) |
Jan 09, 2018 | 77.20 | 77.40 | 76.79 | 77.07 | 2,709,222 | -0.06(-0.08%) |
Jan 08, 2018 | 77.64 | 77.66 | 76.48 | 77.14 | 3,630,521 | -0.39(-0.51%) |
Jan 05, 2018 | 77.10 | 77.69 | 76.96 | 77.53 | 3,289,846 | +0.94(+1.23%) |
Jan 04, 2018 | 76.38 | 76.84 | 75.89 | 76.59 | 2,749,498 | +0.34(+0.45%) |
Jan 03, 2018 | 75.89 | 76.50 | 75.47 | 76.25 | 3,437,078 | +0.41(+0.54%) |
Jan 02, 2018 | 75.64 | 76.12 | 75.28 | 75.84 | 3,858,568 | +0.20(+0.26%) |
Dec 29, 2017 | 75.64 | 75.64 | 75.64 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.39 | 76.52 | 76.03 | 76.17 | 1,933,979 | -0.08(-0.11%) |
Dec 27, 2017 | 76.29 | 76.54 | 76.12 | 76.25 | 1,488,223 | +0.13(+0.18%) |
Dec 26, 2017 | 76.38 | 76.51 | 76.09 | 76.12 | 1,228,520 | -0.07(-0.09%) |
Dec 22, 2017 | 76.66 | 76.82 | 75.90 | 76.19 | 2,048,760 | -0.48(-0.63%) |
Dec 21, 2017 | 77.05 | 77.18 | 76.53 | 76.67 | 2,260,264 | -0.12(-0.15%) |
Dec 20, 2017 | 77.63 | 77.86 | 76.70 | 76.79 | 3,368,584 | -0.87(-1.12%) |
Dec 19, 2017 | 77.06 | 77.71 | 76.89 | 77.66 | 4,497,141 | +0.56(+0.73%) |
Dec 18, 2017 | 78.32 | 77.01 | 77.09 | 4,238,574 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.82 | 78.46 | 77.26 | 77.50 | 8,202,948 | +0.04(+0.05%) |
Dec 14, 2017 | 79.01 | 79.11 | 77.13 | 77.47 | 4,900,017 | -1.24(-1.58%) |
Dec 13, 2017 | 77.39 | 79.79 | 77.39 | 78.71 | 6,461,508 | +1.06(+1.36%) |
Dec 12, 2017 | 77.66 | 77.83 | 77.01 | 77.66 | 4,748,348 | +0.04(+0.05%) |
Dec 11, 2017 | 77.57 | 77.77 | 77.09 | 77.62 | 3,725,849 | +0.20(+0.25%) |
Dec 08, 2017 | 76.72 | 77.43 | 76.55 | 77.42 | 4,217,482 | +0.52(+0.68%) |
Dec 07, 2017 | 76.31 | 76.90 | 75.81 | 76.90 | 4,851,492 | +0.49(+0.64%) |
Dec 06, 2017 | 77.06 | 77.37 | 75.71 | 76.41 | 3,495,979 | -0.66(-0.86%) |
Dec 05, 2017 | 76.65 | 77.54 | 76.31 | 77.07 | 4,328,677 | +0.43(+0.56%) |
Dec 04, 2017 | 77.72 | 76.47 | 76.64 | 4,721,265 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.11 | 76.49 | 75.61 | 76.41 | 3,055,365 | +0.61(+0.80%) |
Nov 30, 2017 | 76.35 | 76.55 | 75.52 | 75.80 | 5,585,138 | -0.29(-0.38%) |
Nov 29, 2017 | 76.34 | 75.63 | 76.09 | 2,571,962 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.19 | 76.45 | 75.89 | 76.17 | 2,969,509 | +0.22(+0.28%) |
Nov 27, 2017 | 75.36 | 76.35 | 75.26 | 75.95 | 3,328,449 | +0.70(+0.93%) |
Nov 24, 2017 | 75.11 | 75.38 | 74.85 | 75.26 | 912,952 | +0.31(+0.42%) |
Nov 22, 2017 | 74.93 | 75.46 | 74.76 | 74.94 | 2,490,978 | +0.15(+0.20%) |
Nov 21, 2017 | 74.92 | 75.70 | 74.66 | 74.79 | 3,941,174 | +0.30(+0.40%) |
Nov 20, 2017 | 74.41 | 74.62 | 74.17 | 74.49 | 2,462,955 | +0.26(+0.35%) |
Nov 17, 2017 | 74.33 | 74.76 | 74.15 | 74.23 | 4,575,583 | -0.49(-0.66%) |
Nov 16, 2017 | 73.80 | 74.90 | 73.29 | 74.73 | 2,902,767 | +1.12(+1.52%) |
Nov 15, 2017 | 73.89 | 74.46 | 72.92 | 73.61 | 2,052,356 | -0.27(-0.36%) |
Nov 14, 2017 | 74.43 | 73.63 | 73.88 | 2,998,072 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.16 | 74.16 | 73.45 | 73.74 | 2,786,008 | -0.38(-0.52%) |
Nov 10, 2017 | 74.46 | 74.64 | 73.48 | 74.12 | 3,025,395 | -0.62(-0.83%) |
Nov 09, 2017 | 74.60 | 74.99 | 74.43 | 74.75 | 2,358,117 | -0.02(-0.02%) |
Nov 08, 2017 | 73.87 | 75.10 | 73.87 | 74.77 | 2,617,093 | +0.65(+0.88%) |
Nov 07, 2017 | 73.90 | 74.24 | 73.66 | 74.12 | 3,204,539 | +0.30(+0.41%) |
Nov 06, 2017 | 74.12 | 74.25 | 73.80 | 73.81 | 2,091,937 | -0.51(-0.68%) |
Nov 03, 2017 | 73.61 | 74.39 | 73.56 | 74.32 | 1,725,212 | +0.34(+0.46%) |
Nov 02, 2017 | 73.47 | 74.69 | 73.25 | 73.98 | 3,051,872 | +0.21(+0.29%) |