Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.53 | 81.71 | 80.82 | 81.23 | 883,195 | -0.13(-0.16%) |
Jan 30, 2018 | 81.75 | 81.81 | 81.29 | 81.35 | 1,087,114 | -0.80(-0.98%) |
Jan 29, 2018 | 82.69 | 82.75 | 82.16 | 82.16 | 1,159,580 | -0.73(-0.87%) |
Jan 26, 2018 | 82.48 | 82.89 | 82.26 | 82.88 | 607,515 | +0.46(+0.55%) |
Jan 25, 2018 | 82.14 | 82.44 | 81.86 | 82.42 | 599,940 | +0.59(+0.72%) |
Jan 24, 2018 | 81.98 | 82.14 | 81.55 | 81.83 | 589,905 | +0.16(+0.20%) |
Jan 23, 2018 | 81.62 | 81.78 | 81.48 | 81.67 | 801,441 | +0.02(+0.02%) |
Jan 22, 2018 | 81.26 | 81.67 | 81.19 | 81.66 | 1,018,939 | +0.39(+0.48%) |
Jan 19, 2018 | 80.86 | 81.27 | 80.80 | 81.27 | 978,213 | +0.53(+0.66%) |
Jan 18, 2018 | 80.96 | 81.09 | 80.56 | 80.74 | 1,075,169 | -0.30(-0.37%) |
Jan 17, 2018 | 80.66 | 81.24 | 80.60 | 81.04 | 598,952 | +0.64(+0.80%) |
Jan 16, 2018 | 80.92 | 81.19 | 80.24 | 80.40 | 670,640 | -0.32(-0.40%) |
Jan 12, 2018 | 80.72 | 80.72 | 80.72 | 0 | +0.21(+0.26%) | |
Jan 11, 2018 | 79.99 | 80.51 | 79.95 | 80.51 | 934,587 | +0.65(+0.81%) |
Jan 10, 2018 | 79.86 | 763,308 | -0.43(-0.54%) | |||
Jan 09, 2018 | 80.63 | 80.68 | 80.27 | 80.29 | 975,324 | -0.19(-0.24%) |
Jan 08, 2018 | 80.17 | 80.53 | 80.08 | 80.49 | 927,071 | +0.30(+0.38%) |
Jan 05, 2018 | 80.00 | 80.21 | 79.84 | 80.18 | 497,580 | +0.30(+0.37%) |
Jan 04, 2018 | 79.95 | 80.11 | 79.85 | 79.89 | 741,203 | +0.11(+0.14%) |
Jan 03, 2018 | 79.85 | 79.90 | 79.61 | 79.78 | 699,087 | +0.03(+0.04%) |
Jan 02, 2018 | 79.90 | 79.95 | 79.78 | 79.74 | 1,116,535 | +0.07(+0.08%) |
Dec 29, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.21(-0.26%) | |
Dec 28, 2017 | 79.73 | 79.90 | 79.57 | 79.89 | 527,267 | +0.22(+0.28%) |
Dec 27, 2017 | 79.69 | 79.84 | 79.56 | 79.67 | 992,688 | +0.11(+0.14%) |
Dec 26, 2017 | 79.52 | 79.73 | 79.40 | 79.56 | 754,421 | +0.16(+0.20%) |
Dec 22, 2017 | 79.39 | 79.44 | 79.20 | 79.40 | 565,992 | +0.12(+0.15%) |
Dec 21, 2017 | 79.35 | 79.45 | 79.23 | 79.28 | 851,839 | +0.10(+0.13%) |
Dec 20, 2017 | 79.45 | 79.52 | 79.16 | 79.18 | 467,032 | -0.07(-0.09%) |
Dec 19, 2017 | 79.68 | 79.72 | 79.25 | 79.25 | 558,398 | -0.24(-0.31%) |
Dec 18, 2017 | 79.40 | 79.81 | 79.31 | 79.49 | 564,420 | +0.41(+0.52%) |
Dec 15, 2017 | 78.68 | 79.39 | 78.68 | 79.08 | 663,579 | +0.74(+0.95%) |
Dec 14, 2017 | 79.02 | 79.02 | 78.33 | 78.34 | 443,658 | -0.59(-0.75%) |
Dec 13, 2017 | 78.86 | 79.15 | 78.75 | 78.92 | 579,240 | +0.13(+0.17%) |
Dec 12, 2017 | 78.92 | 79.04 | 78.76 | 78.79 | 346,347 | -0.08(-0.10%) |
Dec 11, 2017 | 79.01 | 79.04 | 78.75 | 78.88 | 521,307 | -0.10(-0.12%) |
Dec 08, 2017 | 78.78 | 78.99 | 78.54 | 78.97 | 449,584 | +0.35(+0.45%) |
Dec 07, 2017 | 78.39 | 78.75 | 78.38 | 78.62 | 418,590 | +0.16(+0.21%) |
Dec 06, 2017 | 78.66 | 78.81 | 78.43 | 78.46 | 435,737 | -0.22(-0.28%) |
Dec 05, 2017 | 79.28 | 79.39 | 78.65 | 78.68 | 664,996 | -0.49(-0.62%) |
Dec 04, 2017 | 78.84 | 79.59 | 78.77 | 79.17 | 593,979 | +0.66(+0.84%) |
Dec 01, 2017 | 78.70 | 78.86 | 77.72 | 78.51 | 608,009 | -0.21(-0.27%) |
Nov 30, 2017 | 78.50 | 79.10 | 78.38 | 78.72 | 410,842 | +0.39(+0.50%) |
Nov 29, 2017 | 77.60 | 78.46 | 77.58 | 78.33 | 400,551 | +0.75(+0.97%) |
Nov 28, 2017 | 76.75 | 77.58 | 76.75 | 77.58 | 892,118 | +0.94(+1.23%) |
Nov 27, 2017 | 76.72 | 76.51 | 76.64 | 591,048 | +0.19(+0.25%) | |
Nov 24, 2017 | 76.63 | 76.63 | 76.43 | 76.45 | 172,732 | -0.04(-0.05%) |
Nov 22, 2017 | 76.51 | 76.64 | 76.45 | 76.49 | 275,651 | +0.04(+0.05%) |
Nov 21, 2017 | 76.37 | 76.56 | 76.33 | 76.45 | 664,829 | +0.32(+0.42%) |
Nov 20, 2017 | 76.06 | 76.20 | 75.97 | 76.13 | 501,709 | +0.08(+0.11%) |
Nov 17, 2017 | 75.88 | 76.17 | 75.86 | 76.05 | 568,224 | +0.08(+0.11%) |
Nov 16, 2017 | 75.53 | 76.09 | 75.46 | 75.97 | 648,835 | +0.65(+0.86%) |
Nov 15, 2017 | 75.63 | 75.66 | 75.22 | 75.32 | 693,533 | -0.57(-0.75%) |
Nov 14, 2017 | 75.54 | 75.94 | 75.43 | 75.89 | 449,366 | +0.15(+0.19%) |
Nov 13, 2017 | 75.39 | 75.83 | 75.39 | 75.75 | 671,845 | +0.20(+0.26%) |
Nov 10, 2017 | 75.31 | 75.60 | 75.25 | 75.55 | 694,514 | +0.07(+0.09%) |
Nov 09, 2017 | 75.29 | 75.53 | 75.12 | 75.48 | 273,247 | -0.05(-0.06%) |
Nov 08, 2017 | 75.36 | 75.57 | 75.22 | 75.53 | 330,301 | +0.16(+0.21%) |
Nov 07, 2017 | 75.35 | 75.58 | 75.13 | 75.38 | 461,772 | +0.09(+0.12%) |
Nov 06, 2017 | 75.39 | 75.45 | 75.27 | 75.29 | 408,683 | -0.21(-0.28%) |
Nov 03, 2017 | 75.56 | 75.61 | 75.38 | 75.50 | 318,781 | -0.18(-0.24%) |
Nov 02, 2017 | 75.62 | 75.71 | 75.35 | 75.68 | 345,340 | +0.12(+0.16%) |