Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.80 | 83.65 | 81.34 | 81.62 | 9,292,862 | +1.74(+2.18%) |
Jan 30, 2018 | 78.89 | 80.04 | 78.07 | 79.88 | 5,151,486 | -0.34(-0.42%) |
Jan 29, 2018 | 81.40 | 82.37 | 79.97 | 80.22 | 5,455,906 | -1.97(-2.40%) |
Jan 26, 2018 | 79.58 | 82.22 | 79.55 | 82.19 | 8,926,760 | +1.48(+1.83%) |
Jan 25, 2018 | 80.89 | 82.41 | 80.40 | 80.71 | 7,859,964 | +0.94(+1.17%) |
Jan 24, 2018 | 80.45 | 80.62 | 79.05 | 79.78 | 5,119,188 | -0.34(-0.42%) |
Jan 23, 2018 | 79.28 | 80.31 | 78.90 | 80.12 | 3,358,371 | +1.01(+1.28%) |
Jan 22, 2018 | 78.83 | 79.25 | 78.06 | 79.11 | 4,938,449 | +0.59(+0.75%) |
Jan 19, 2018 | 79.00 | 79.87 | 78.32 | 78.52 | 4,293,610 | -0.73(-0.93%) |
Jan 18, 2018 | 78.13 | 79.41 | 78.05 | 79.25 | 5,019,034 | +1.14(+1.46%) |
Jan 17, 2018 | 77.55 | 78.41 | 77.24 | 78.12 | 4,792,249 | +1.17(+1.53%) |
Jan 16, 2018 | 76.78 | 77.95 | 76.41 | 76.94 | 6,076,666 | +0.70(+0.91%) |
Jan 12, 2018 | 76.25 | 76.25 | 76.25 | 0 | +0.80(+1.06%) | |
Jan 11, 2018 | 74.23 | 76.05 | 74.21 | 75.45 | 4,166,389 | +1.23(+1.66%) |
Jan 10, 2018 | 74.25 | 74.22 | 5,386,403 | +0.27(+0.36%) | ||
Jan 09, 2018 | 74.78 | 75.31 | 73.78 | 73.95 | 4,154,198 | -0.75(-1.01%) |
Jan 08, 2018 | 76.14 | 76.14 | 73.94 | 74.70 | 5,313,264 | -1.15(-1.51%) |
Jan 05, 2018 | 75.58 | 76.11 | 74.86 | 75.85 | 2,973,310 | +0.48(+0.63%) |
Jan 04, 2018 | 75.22 | 76.14 | 73.10 | 75.37 | 5,639,246 | -0.46(-0.60%) |
Jan 03, 2018 | 75.22 | 76.03 | 75.04 | 75.83 | 3,546,326 | +1.18(+1.59%) |
Jan 02, 2018 | 73.85 | 75.03 | 73.00 | 74.65 | 4,244,362 | +1.70(+2.33%) |
Dec 29, 2017 | 72.95 | 72.95 | 72.95 | 0 | -1.02(-1.38%) | |
Dec 28, 2017 | 74.69 | 74.94 | 73.69 | 73.97 | 2,509,906 | +0.17(+0.22%) |
Dec 27, 2017 | 73.01 | 73.84 | 72.59 | 73.81 | 2,885,841 | +0.88(+1.20%) |
Dec 26, 2017 | 73.77 | 73.84 | 72.22 | 72.93 | 4,282,576 | -0.62(-0.84%) |
Dec 22, 2017 | 73.73 | 74.17 | 73.35 | 73.55 | 2,330,991 | -0.14(-0.19%) |
Dec 21, 2017 | 75.56 | 75.91 | 73.61 | 73.69 | 5,398,546 | -1.77(-2.34%) |
Dec 20, 2017 | 77.63 | 77.73 | 74.86 | 75.46 | 5,206,511 | -1.34(-1.75%) |
Dec 19, 2017 | 76.15 | 77.61 | 75.02 | 76.80 | 4,319,689 | +0.57(+0.74%) |
Dec 18, 2017 | 75.22 | 76.42 | 75.03 | 76.23 | 4,255,531 | +1.82(+2.45%) |
Dec 15, 2017 | 74.65 | 74.83 | 72.87 | 74.41 | 7,854,753 | -0.93(-1.23%) |
Dec 14, 2017 | 76.46 | 76.66 | 75.15 | 75.34 | 3,553,744 | -0.90(-1.18%) |
Dec 13, 2017 | 77.19 | 77.93 | 75.79 | 76.24 | 7,042,152 | +1.70(+2.27%) |
Dec 12, 2017 | 74.38 | 75.44 | 73.96 | 74.54 | 2,840,068 | +0.52(+0.70%) |
Dec 11, 2017 | 74.02 | 74.70 | 73.01 | 74.02 | 2,754,618 | -0.25(-0.33%) |
Dec 08, 2017 | 73.04 | 74.44 | 72.40 | 74.27 | 5,550,676 | +2.84(+3.98%) |
Dec 07, 2017 | 71.11 | 71.89 | 70.82 | 71.43 | 2,930,530 | +0.45(+0.63%) |
Dec 06, 2017 | 71.86 | 70.66 | 70.98 | 3,854,641 | -0.64(-0.89%) | |
Dec 05, 2017 | 70.43 | 72.05 | 69.99 | 71.62 | 5,042,695 | +1.32(+1.88%) |
Dec 04, 2017 | 72.35 | 72.85 | 71.86 | 70.30 | 6,264,073 | -2.05(-2.84%) |
Dec 01, 2017 | 72.27 | 73.26 | 71.33 | 72.35 | 7,081,988 | +0.46(+0.63%) |
Nov 30, 2017 | 74.68 | 74.84 | 71.65 | 71.89 | 7,863,347 | -1.95(-2.64%) |
Nov 29, 2017 | 78.71 | 78.85 | 73.48 | 73.84 | 7,806,499 | -5.37(-6.78%) |
Nov 28, 2017 | 79.40 | 79.72 | 78.35 | 79.21 | 4,875,705 | +0.31(+0.39%) |
Nov 27, 2017 | 80.51 | 80.52 | 77.79 | 78.90 | 12,137,434 | -5.68(-6.71%) |
Nov 24, 2017 | 84.75 | 84.93 | 84.10 | 84.58 | 1,027,981 | -0.12(-0.14%) |
Nov 22, 2017 | 84.26 | 84.98 | 83.61 | 84.70 | 2,450,615 | +0.51(+0.61%) |
Nov 21, 2017 | 83.50 | 85.06 | 83.20 | 84.19 | 3,375,328 | +1.34(+1.62%) |
Nov 20, 2017 | 82.50 | 83.08 | 81.80 | 82.85 | 2,924,389 | -0.38(-0.46%) |
Nov 17, 2017 | 83.11 | 83.54 | 82.53 | 83.23 | 1,749,088 | +0.08(+0.10%) |
Nov 16, 2017 | 82.58 | 83.61 | 82.44 | 83.15 | 2,576,219 | +0.77(+0.94%) |
Nov 15, 2017 | 82.78 | 83.12 | 81.60 | 82.38 | 3,919,012 | -1.11(-1.33%) |
Nov 14, 2017 | 81.82 | 84.13 | 81.17 | 83.49 | 5,755,072 | +2.86(+3.55%) |
Nov 13, 2017 | 80.34 | 81.22 | 80.34 | 80.62 | 2,346,212 | -0.44(-0.54%) |
Nov 10, 2017 | 80.45 | 81.47 | 79.86 | 81.06 | 3,539,184 | +1.18(+1.47%) |
Nov 09, 2017 | 78.86 | 80.44 | 78.45 | 79.89 | 3,120,587 | +0.46(+0.59%) |
Nov 08, 2017 | 78.64 | 79.69 | 77.97 | 79.42 | 3,046,941 | +0.94(+1.20%) |
Nov 07, 2017 | 80.09 | 80.15 | 78.36 | 78.48 | 3,989,695 | -1.60(-2.00%) |
Nov 06, 2017 | 79.01 | 80.39 | 78.88 | 80.09 | 3,382,525 | +0.77(+0.97%) |
Nov 03, 2017 | 81.21 | 81.26 | 78.87 | 79.32 | 3,227,900 | -1.45(-1.79%) |
Nov 02, 2017 | 81.23 | 81.28 | 79.96 | 80.77 | 2,857,582 | -0.58(-0.72%) |