Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.10 | 65.82 | 62.39 | 63.59 | 1,857,717 | -1.46(-2.25%) |
Jan 30, 2018 | 64.60 | 65.83 | 63.33 | 65.05 | 2,620,793 | -0.47(-0.72%) |
Jan 29, 2018 | 65.69 | 68.26 | 65.00 | 65.53 | 4,655,719 | -5.43(-7.65%) |
Jan 26, 2018 | 71.14 | 71.73 | 70.39 | 70.95 | 1,577,277 | +0.28(+0.40%) |
Jan 25, 2018 | 71.52 | 72.22 | 70.37 | 70.67 | 1,293,185 | -1.01(-1.41%) |
Jan 24, 2018 | 71.49 | 72.12 | 71.04 | 71.68 | 1,063,278 | +0.19(+0.26%) |
Jan 23, 2018 | 71.49 | 71.80 | 70.86 | 71.49 | 1,804,817 | +0.11(+0.15%) |
Jan 22, 2018 | 69.28 | 72.03 | 68.57 | 71.38 | 2,534,477 | +0.79(+1.11%) |
Jan 19, 2018 | 72.71 | 72.81 | 70.40 | 70.60 | 2,177,457 | -2.17(-2.98%) |
Jan 18, 2018 | 75.12 | 75.50 | 72.46 | 72.77 | 1,965,143 | -2.88(-3.80%) |
Jan 17, 2018 | 72.65 | 76.15 | 72.33 | 75.64 | 7,201,441 | -4.74(-5.89%) |
Jan 16, 2018 | 81.37 | 81.62 | 80.24 | 80.38 | 1,009,146 | -0.50(-0.62%) |
Jan 12, 2018 | 80.88 | 80.88 | 80.88 | 0 | -0.88(-1.08%) | |
Jan 11, 2018 | 80.07 | 81.83 | 80.00 | 81.76 | 641,346 | +1.89(+2.36%) |
Jan 10, 2018 | 81.22 | 81.35 | 79.39 | 79.87 | 1,213,019 | -1.35(-1.66%) |
Jan 09, 2018 | 80.73 | 82.32 | 80.73 | 81.22 | 866,255 | +0.61(+0.75%) |
Jan 08, 2018 | 82.26 | 82.35 | 80.12 | 80.61 | 847,334 | -1.42(-1.73%) |
Jan 05, 2018 | 80.89 | 82.74 | 80.61 | 82.03 | 870,266 | +1.48(+1.83%) |
Jan 04, 2018 | 77.73 | 81.00 | 77.27 | 80.56 | 2,104,727 | +3.80(+4.94%) |
Jan 03, 2018 | 77.75 | 77.75 | 76.41 | 76.76 | 2,014,491 | -0.79(-1.02%) |
Jan 02, 2018 | 77.22 | 77.64 | 77.08 | 77.55 | 673,090 | +0.58(+0.75%) |
Dec 29, 2017 | 76.98 | 76.98 | 76.98 | 0 | -0.82(-1.06%) | |
Dec 28, 2017 | 77.56 | 77.93 | 77.15 | 77.80 | 331,586 | +0.51(+0.66%) |
Dec 27, 2017 | 77.07 | 77.58 | 76.93 | 77.29 | 383,695 | +0.23(+0.30%) |
Dec 26, 2017 | 78.21 | 78.21 | 76.79 | 77.05 | 503,631 | -0.89(-1.14%) |
Dec 22, 2017 | 78.44 | 78.51 | 77.75 | 77.94 | 512,418 | -0.62(-0.78%) |
Dec 21, 2017 | 79.15 | 79.26 | 78.09 | 78.56 | 408,257 | -0.58(-0.73%) |
Dec 20, 2017 | 78.66 | 79.43 | 78.05 | 79.14 | 559,108 | +0.51(+0.65%) |
Dec 19, 2017 | 79.14 | 79.76 | 78.42 | 78.63 | 564,065 | -0.22(-0.27%) |
Dec 18, 2017 | 77.54 | 79.99 | 77.42 | 78.84 | 567,673 | +1.66(+2.15%) |
Dec 15, 2017 | 76.14 | 77.67 | 76.14 | 77.18 | 572,345 | +1.05(+1.37%) |
Dec 14, 2017 | 76.93 | 77.29 | 75.89 | 76.13 | 630,945 | -0.99(-1.28%) |
Dec 13, 2017 | 78.66 | 79.29 | 77.06 | 77.12 | 634,541 | -1.50(-1.90%) |
Dec 12, 2017 | 77.87 | 78.86 | 77.68 | 78.62 | 864,937 | +0.67(+0.87%) |
Dec 11, 2017 | 76.83 | 78.17 | 76.46 | 77.94 | 720,054 | +0.79(+1.03%) |
Dec 08, 2017 | 77.80 | 78.30 | 76.96 | 77.15 | 553,693 | -0.25(-0.33%) |
Dec 07, 2017 | 76.36 | 78.01 | 76.23 | 77.41 | 675,481 | +0.86(+1.12%) |
Dec 06, 2017 | 77.29 | 78.24 | 76.47 | 76.54 | 529,762 | -0.66(-0.85%) |
Dec 05, 2017 | 76.88 | 77.70 | 76.63 | 77.20 | 556,530 | +0.81(+1.06%) |
Dec 04, 2017 | 77.27 | 77.47 | 76.15 | 76.39 | 665,269 | -0.29(-0.38%) |
Dec 01, 2017 | 76.31 | 76.71 | 75.44 | 76.68 | 720,350 | +0.14(+0.18%) |
Nov 30, 2017 | 77.43 | 77.82 | 75.63 | 76.54 | 757,429 | -0.80(-1.04%) |
Nov 29, 2017 | 77.83 | 78.05 | 76.75 | 77.35 | 506,784 | -0.57(-0.73%) |
Nov 28, 2017 | 76.46 | 78.68 | 75.92 | 77.91 | 961,494 | +1.97(+2.59%) |
Nov 27, 2017 | 76.14 | 76.73 | 75.36 | 75.95 | 746,072 | -0.21(-0.27%) |
Nov 24, 2017 | 75.92 | 76.22 | 75.52 | 76.15 | 193,860 | +0.21(+0.27%) |
Nov 22, 2017 | 76.17 | 76.96 | 75.45 | 75.95 | 610,725 | -0.21(-0.27%) |
Nov 21, 2017 | 77.00 | 77.27 | 75.24 | 76.15 | 984,560 | -0.21(-0.27%) |
Nov 20, 2017 | 74.82 | 76.89 | 74.26 | 76.36 | 752,835 | +1.84(+2.47%) |
Nov 17, 2017 | 72.95 | 75.31 | 72.35 | 74.52 | 1,662,754 | +1.71(+2.35%) |
Nov 16, 2017 | 73.10 | 74.20 | 72.57 | 72.81 | 1,119,017 | +0.17(+0.23%) |
Nov 15, 2017 | 73.01 | 73.84 | 72.06 | 72.64 | 876,151 | -0.74(-1.01%) |
Nov 14, 2017 | 74.58 | 74.58 | 72.74 | 73.39 | 1,008,973 | -1.16(-1.56%) |
Nov 13, 2017 | 74.99 | 75.05 | 73.84 | 74.55 | 657,624 | -1.17(-1.55%) |
Nov 10, 2017 | 74.91 | 77.13 | 74.57 | 75.72 | 507,882 | +0.46(+0.61%) |
Nov 09, 2017 | 75.32 | 75.55 | 73.97 | 75.26 | 540,050 | -0.46(-0.61%) |
Nov 08, 2017 | 76.33 | 76.51 | 75.11 | 75.72 | 397,316 | -0.66(-0.86%) |
Nov 07, 2017 | 76.79 | 76.90 | 75.12 | 76.38 | 546,027 | -0.54(-0.70%) |
Nov 06, 2017 | 76.72 | 77.90 | 76.69 | 76.92 | 707,519 | -0.06(-0.08%) |
Nov 03, 2017 | 79.68 | 80.46 | 76.59 | 76.98 | 1,062,979 | -2.33(-2.94%) |
Nov 02, 2017 | 80.70 | 80.70 | 76.81 | 79.30 | 1,711,109 | -3.77(-4.53%) |