Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.75 | 79.51 | 78.60 | 79.09 | 1,698,234 | +0.43(+0.55%) |
Jan 30, 2018 | 78.49 | 78.95 | 78.40 | 78.66 | 1,720,145 | -0.24(-0.31%) |
Jan 29, 2018 | 79.84 | 79.94 | 78.90 | 78.90 | 1,697,222 | -1.33(-1.66%) |
Jan 26, 2018 | 79.45 | 80.25 | 79.21 | 80.23 | 2,418,277 | +1.03(+1.30%) |
Jan 25, 2018 | 79.29 | 79.40 | 78.80 | 79.20 | 1,541,114 | +0.05(+0.07%) |
Jan 24, 2018 | 79.46 | 79.71 | 78.90 | 79.15 | 1,154,837 | -0.09(-0.11%) |
Jan 23, 2018 | 79.12 | 79.36 | 78.71 | 79.24 | 1,344,927 | -0.05(-0.07%) |
Jan 22, 2018 | 79.34 | 78.78 | 79.29 | 1,715,355 | +0.54(+0.68%) | |
Jan 19, 2018 | 78.94 | 79.08 | 78.40 | 78.76 | 2,313,560 | +0.09(+0.11%) |
Jan 18, 2018 | 79.06 | 79.08 | 78.61 | 78.67 | 1,772,018 | -0.51(-0.64%) |
Jan 17, 2018 | 78.79 | 79.28 | 78.61 | 79.18 | 1,674,337 | +0.33(+0.42%) |
Jan 16, 2018 | 79.10 | 79.36 | 78.83 | 78.85 | 1,743,000 | -0.10(-0.12%) |
Jan 12, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.08(+0.10%) | |
Jan 11, 2018 | 78.05 | 78.89 | 78.02 | 78.86 | 1,794,621 | +0.81(+1.04%) |
Jan 10, 2018 | 78.26 | 78.33 | 77.92 | 78.05 | 1,206,985 | -0.38(-0.48%) |
Jan 09, 2018 | 78.84 | 78.98 | 78.37 | 78.43 | 1,408,097 | -0.32(-0.41%) |
Jan 08, 2018 | 78.44 | 78.84 | 78.30 | 78.75 | 1,709,865 | +0.05(+0.07%) |
Jan 05, 2018 | 78.98 | 79.02 | 78.21 | 78.69 | 1,796,108 | -0.10(-0.12%) |
Jan 04, 2018 | 78.43 | 79.07 | 78.33 | 78.79 | 2,838,890 | +0.67(+0.86%) |
Jan 03, 2018 | 78.27 | 78.29 | 77.51 | 78.12 | 2,350,358 | +1.12(+1.45%) |
Jan 02, 2018 | 77.05 | 77.35 | 76.51 | 77.00 | 2,108,171 | -0.18(-0.23%) |
Dec 29, 2017 | 77.18 | 77.18 | 77.18 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 77.09 | 77.19 | 76.65 | 77.17 | 833,934 | +0.16(+0.21%) |
Dec 27, 2017 | 76.90 | 77.05 | 76.66 | 77.01 | 758,071 | +0.21(+0.27%) |
Dec 26, 2017 | 76.84 | 77.22 | 76.61 | 76.81 | 591,759 | -0.03(-0.03%) |
Dec 22, 2017 | 76.88 | 77.14 | 76.66 | 76.83 | 884,838 | +0.11(+0.14%) |
Dec 21, 2017 | 76.95 | 77.06 | 76.53 | 76.73 | 1,930,262 | +0.00(+0.00%) |
Dec 20, 2017 | 76.69 | 77.31 | 76.66 | 76.73 | 1,453,433 | +0.13(+0.16%) |
Dec 19, 2017 | 77.31 | 77.36 | 76.42 | 76.60 | 2,029,778 | -0.42(-0.55%) |
Dec 18, 2017 | 77.05 | 77.38 | 76.75 | 77.02 | 2,864,237 | +0.22(+0.29%) |
Dec 15, 2017 | 77.65 | 76.41 | 76.80 | 4,658,632 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.48 | 76.53 | 75.72 | 75.72 | 1,686,372 | -0.61(-0.80%) |
Dec 13, 2017 | 75.65 | 76.47 | 75.26 | 76.32 | 2,314,331 | +0.63(+0.83%) |
Dec 12, 2017 | 75.70 | 76.45 | 75.60 | 75.70 | 2,486,699 | -0.65(-0.86%) |
Dec 11, 2017 | 76.80 | 76.80 | 76.01 | 76.35 | 2,492,822 | +0.72(+0.95%) |
Dec 08, 2017 | 75.13 | 75.64 | 74.84 | 75.64 | 1,865,464 | +0.59(+0.79%) |
Dec 07, 2017 | 74.95 | 75.08 | 74.49 | 75.05 | 1,309,525 | +0.37(+0.49%) |
Dec 06, 2017 | 74.62 | 74.85 | 74.34 | 74.68 | 1,600,077 | +0.16(+0.22%) |
Dec 05, 2017 | 74.59 | 75.04 | 74.30 | 74.52 | 2,761,161 | +0.15(+0.20%) |
Dec 04, 2017 | 73.68 | 75.06 | 73.60 | 74.37 | 2,530,771 | +1.20(+1.64%) |
Dec 01, 2017 | 73.69 | 73.92 | 72.88 | 73.17 | 2,665,400 | -0.39(-0.53%) |
Nov 30, 2017 | 73.73 | 74.12 | 73.33 | 73.56 | 4,047,833 | +0.05(+0.07%) |
Nov 29, 2017 | 72.51 | 73.82 | 72.39 | 73.51 | 2,170,437 | +0.90(+1.24%) |
Nov 28, 2017 | 72.11 | 72.65 | 71.94 | 72.61 | 986,169 | +0.68(+0.94%) |
Nov 27, 2017 | 71.63 | 72.12 | 71.50 | 71.94 | 1,119,944 | +0.42(+0.58%) |
Nov 24, 2017 | 71.47 | 71.63 | 70.97 | 71.52 | 607,661 | +0.11(+0.15%) |
Nov 22, 2017 | 71.96 | 71.96 | 71.39 | 71.41 | 2,656,852 | -0.54(-0.75%) |
Nov 21, 2017 | 72.09 | 72.22 | 71.76 | 71.96 | 1,541,681 | -0.04(-0.06%) |
Nov 20, 2017 | 71.96 | 72.35 | 71.79 | 72.00 | 2,207,089 | +0.24(+0.33%) |
Nov 17, 2017 | 72.61 | 72.71 | 71.66 | 71.76 | 2,425,135 | -0.93(-1.29%) |
Nov 16, 2017 | 72.83 | 73.18 | 72.54 | 72.69 | 2,041,259 | -0.03(-0.04%) |
Nov 15, 2017 | 73.14 | 73.18 | 69.70 | 72.72 | 1,269,842 | -0.58(-0.79%) |
Nov 14, 2017 | 72.70 | 73.41 | 72.54 | 73.30 | 1,617,625 | +0.21(+0.29%) |
Nov 13, 2017 | 72.36 | 73.13 | 72.31 | 73.09 | 2,138,462 | +0.73(+1.01%) |
Nov 10, 2017 | 72.26 | 72.54 | 72.13 | 72.36 | 2,040,544 | -0.07(-0.10%) |
Nov 09, 2017 | 72.56 | 72.75 | 72.08 | 72.43 | 1,363,426 | -0.39(-0.54%) |
Nov 08, 2017 | 72.55 | 73.15 | 72.54 | 72.82 | 1,462,836 | +0.19(+0.26%) |
Nov 07, 2017 | 72.32 | 72.70 | 72.26 | 72.63 | 2,347,340 | +0.35(+0.48%) |
Nov 06, 2017 | 72.63 | 72.70 | 72.28 | 72.28 | 1,476,018 | -0.41(-0.56%) |
Nov 03, 2017 | 72.84 | 73.52 | 72.69 | 72.69 | 2,248,889 | +0.04(+0.06%) |
Nov 02, 2017 | 72.29 | 73.00 | 72.29 | 72.65 | 2,955,283 | +0.49(+0.68%) |