Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.66 | 77.76 | 75.47 | 77.73 | 1,420,147 | +1.96(+2.59%) |
Jan 30, 2018 | 75.80 | 76.36 | 75.76 | 75.77 | 865,989 | -0.24(-0.31%) |
Jan 29, 2018 | 76.80 | 76.92 | 75.86 | 76.01 | 712,601 | -1.03(-1.33%) |
Jan 26, 2018 | 77.24 | 77.28 | 76.08 | 77.03 | 681,114 | +0.01(+0.01%) |
Jan 25, 2018 | 77.12 | 77.12 | 76.45 | 77.02 | 712,617 | -0.09(-0.12%) |
Jan 24, 2018 | 77.31 | 77.58 | 76.85 | 77.11 | 959,201 | -0.32(-0.41%) |
Jan 23, 2018 | 76.13 | 77.49 | 75.93 | 77.43 | 855,520 | +1.43(+1.88%) |
Jan 22, 2018 | 75.39 | 76.01 | 75.17 | 76.01 | 692,634 | +0.59(+0.79%) |
Jan 19, 2018 | 75.34 | 76.09 | 74.84 | 75.41 | 873,196 | +0.80(+1.07%) |
Jan 18, 2018 | 75.37 | 75.48 | 74.28 | 74.61 | 825,564 | -1.08(-1.43%) |
Jan 17, 2018 | 75.59 | 75.97 | 75.05 | 75.70 | 1,077,849 | +0.55(+0.73%) |
Jan 16, 2018 | 74.69 | 75.74 | 74.69 | 75.15 | 1,086,611 | +0.72(+0.96%) |
Jan 12, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.61(-0.81%) | |
Jan 11, 2018 | 76.11 | 76.48 | 74.97 | 75.04 | 742,605 | -0.75(-0.99%) |
Jan 10, 2018 | 75.37 | 75.79 | 867,382 | -0.89(-1.16%) | ||
Jan 09, 2018 | 77.79 | 78.18 | 76.54 | 76.68 | 797,840 | -1.19(-1.52%) |
Jan 08, 2018 | 77.61 | 78.26 | 77.54 | 77.87 | 689,608 | +0.27(+0.34%) |
Jan 05, 2018 | 77.95 | 78.28 | 77.19 | 77.60 | 1,189,625 | -0.35(-0.45%) |
Jan 04, 2018 | 79.99 | 80.26 | 77.89 | 77.95 | 911,344 | -2.35(-2.92%) |
Jan 03, 2018 | 80.20 | 80.84 | 79.34 | 80.30 | 1,164,636 | -0.09(-0.11%) |
Jan 02, 2018 | 81.19 | 81.16 | 80.29 | 80.38 | 1,117,581 | -0.77(-0.95%) |
Dec 29, 2017 | 81.16 | 81.16 | 81.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 80.79 | 81.27 | 80.54 | 81.16 | 474,156 | +0.40(+0.49%) |
Dec 27, 2017 | 80.95 | 81.16 | 80.42 | 80.76 | 356,143 | -0.06(-0.08%) |
Dec 26, 2017 | 80.72 | 81.01 | 80.39 | 80.83 | 367,905 | +0.32(+0.40%) |
Dec 22, 2017 | 79.74 | 80.74 | 79.70 | 80.51 | 789,396 | +0.79(+0.99%) |
Dec 21, 2017 | 80.46 | 80.85 | 79.53 | 79.71 | 543,827 | -0.57(-0.71%) |
Dec 20, 2017 | 80.25 | 81.32 | 79.80 | 80.29 | 1,309,252 | -0.02(-0.02%) |
Dec 19, 2017 | 82.94 | 83.14 | 79.91 | 80.30 | 710,591 | -2.78(-3.35%) |
Dec 18, 2017 | 83.27 | 83.75 | 82.98 | 83.09 | 644,492 | -0.12(-0.15%) |
Dec 15, 2017 | 83.16 | 83.73 | 82.97 | 83.21 | 1,431,921 | +0.52(+0.63%) |
Dec 14, 2017 | 82.39 | 82.74 | 81.86 | 82.68 | 821,475 | -0.10(-0.12%) |
Dec 13, 2017 | 83.85 | 84.11 | 82.60 | 82.78 | 1,032,227 | -1.06(-1.26%) |
Dec 12, 2017 | 83.84 | 83.99 | 82.18 | 83.84 | 1,199,201 | +0.81(+0.97%) |
Dec 11, 2017 | 83.08 | 83.35 | 82.40 | 83.03 | 548,036 | -0.20(-0.24%) |
Dec 08, 2017 | 82.47 | 83.24 | 82.22 | 83.23 | 612,011 | +0.69(+0.84%) |
Dec 07, 2017 | 82.39 | 82.93 | 82.19 | 82.54 | 654,492 | -0.05(-0.06%) |
Dec 06, 2017 | 82.10 | 82.87 | 81.79 | 82.59 | 585,571 | +0.74(+0.91%) |
Dec 05, 2017 | 82.58 | 82.93 | 81.78 | 81.85 | 778,359 | -0.90(-1.08%) |
Dec 04, 2017 | 82.97 | 83.50 | 82.20 | 82.74 | 773,684 | -0.26(-0.31%) |
Dec 01, 2017 | 82.97 | 83.45 | 82.35 | 83.00 | 895,568 | +0.32(+0.39%) |
Nov 30, 2017 | 82.57 | 83.13 | 82.35 | 82.68 | 1,437,859 | +0.15(+0.19%) |
Nov 29, 2017 | 81.92 | 82.77 | 81.27 | 82.52 | 935,319 | -0.50(-0.60%) |
Nov 28, 2017 | 83.32 | 83.60 | 82.72 | 83.02 | 649,282 | -0.34(-0.41%) |
Nov 27, 2017 | 83.61 | 84.01 | 83.35 | 83.36 | 661,670 | -0.70(-0.84%) |
Nov 24, 2017 | 84.35 | 84.54 | 84.02 | 84.06 | 257,512 | +0.03(+0.04%) |
Nov 22, 2017 | 84.17 | 84.58 | 83.64 | 84.03 | 533,907 | -0.38(-0.45%) |
Nov 21, 2017 | 82.93 | 84.47 | 82.93 | 84.41 | 912,860 | +1.46(+1.76%) |
Nov 20, 2017 | 82.86 | 83.27 | 82.36 | 82.95 | 879,559 | +0.34(+0.41%) |
Nov 17, 2017 | 82.97 | 83.31 | 82.04 | 82.61 | 1,175,482 | -0.63(-0.76%) |
Nov 16, 2017 | 82.64 | 83.59 | 82.22 | 83.24 | 787,084 | +0.76(+0.92%) |
Nov 15, 2017 | 83.95 | 84.11 | 82.47 | 82.48 | 1,206,232 | -1.40(-1.67%) |
Nov 14, 2017 | 85.54 | 85.54 | 83.86 | 83.89 | 1,462,063 | -1.69(-1.97%) |
Nov 13, 2017 | 85.34 | 86.17 | 84.86 | 85.57 | 722,375 | +0.45(+0.53%) |
Nov 10, 2017 | 84.82 | 85.60 | 84.82 | 85.12 | 467,768 | -0.11(-0.13%) |
Nov 09, 2017 | 85.15 | 85.72 | 84.69 | 85.23 | 422,998 | +0.00(+0.00%) |
Nov 08, 2017 | 84.90 | 85.48 | 84.90 | 85.23 | 482,479 | +0.47(+0.55%) |
Nov 07, 2017 | 84.14 | 85.35 | 83.94 | 84.77 | 597,479 | +0.61(+0.72%) |
Nov 06, 2017 | 83.60 | 84.98 | 83.55 | 84.16 | 560,424 | +0.72(+0.86%) |
Nov 03, 2017 | 82.14 | 83.91 | 81.94 | 83.44 | 572,032 | +0.98(+1.19%) |
Nov 02, 2017 | 83.20 | 83.84 | 82.31 | 82.46 | 728,414 | -0.76(-0.91%) |