Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.83 | 80.11 | 79.09 | 79.68 | 4,301,038 | +0.09(+0.12%) |
Jan 30, 2018 | 80.19 | 80.60 | 79.28 | 79.59 | 2,634,250 | -1.53(-1.89%) |
Jan 29, 2018 | 82.57 | 82.82 | 80.89 | 81.12 | 3,294,541 | -1.82(-2.20%) |
Jan 26, 2018 | 81.41 | 83.20 | 81.33 | 82.94 | 3,399,367 | +1.88(+2.32%) |
Jan 25, 2018 | 81.71 | 81.96 | 80.90 | 81.06 | 2,395,507 | -0.36(-0.44%) |
Jan 24, 2018 | 83.43 | 83.62 | 80.77 | 81.41 | 2,499,865 | -1.77(-2.12%) |
Jan 23, 2018 | 83.18 | 83.52 | 82.92 | 83.18 | 1,846,156 | +0.19(+0.23%) |
Jan 22, 2018 | 82.16 | 83.12 | 82.01 | 82.99 | 1,732,185 | +0.80(+0.98%) |
Jan 19, 2018 | 82.11 | 82.21 | 81.56 | 82.19 | 2,130,143 | +0.26(+0.32%) |
Jan 18, 2018 | 82.82 | 82.82 | 81.35 | 81.93 | 1,945,731 | -0.68(-0.82%) |
Jan 17, 2018 | 80.89 | 83.19 | 80.79 | 82.61 | 2,998,809 | +2.07(+2.57%) |
Jan 16, 2018 | 81.34 | 81.62 | 80.28 | 80.54 | 3,280,610 | -1.14(-1.40%) |
Jan 12, 2018 | 81.68 | 81.68 | 81.68 | 0 | +2.02(+2.54%) | |
Jan 11, 2018 | 79.85 | 79.85 | 78.99 | 79.66 | 1,746,025 | +0.23(+0.28%) |
Jan 10, 2018 | 79.43 | 1,257,069 | +0.28(+0.35%) | |||
Jan 09, 2018 | 79.29 | 79.56 | 78.88 | 79.15 | 1,921,180 | -0.26(-0.33%) |
Jan 08, 2018 | 79.76 | 79.76 | 78.95 | 79.41 | 1,589,056 | -0.08(-0.10%) |
Jan 05, 2018 | 79.52 | 79.64 | 79.09 | 79.49 | 2,252,199 | +0.01(+0.01%) |
Jan 04, 2018 | 79.68 | 79.93 | 79.23 | 79.48 | 1,427,341 | -0.22(-0.27%) |
Jan 03, 2018 | 78.94 | 79.99 | 78.91 | 79.70 | 1,737,152 | +0.53(+0.67%) |
Jan 02, 2018 | 79.10 | 79.24 | 78.64 | 79.17 | 1,570,928 | +0.47(+0.59%) |
Dec 29, 2017 | 78.71 | 78.71 | 78.71 | 0 | -0.63(-0.79%) | |
Dec 28, 2017 | 79.45 | 79.49 | 78.92 | 79.34 | 1,617,155 | -0.08(-0.10%) |
Dec 27, 2017 | 79.22 | 79.70 | 78.80 | 79.41 | 1,575,583 | +0.33(+0.41%) |
Dec 26, 2017 | 78.70 | 79.22 | 78.48 | 79.09 | 1,157,133 | +0.58(+0.74%) |
Dec 22, 2017 | 78.32 | 78.80 | 78.05 | 78.50 | 1,404,139 | +0.63(+0.81%) |
Dec 21, 2017 | 78.33 | 78.47 | 77.74 | 77.87 | 3,019,942 | -0.50(-0.64%) |
Dec 20, 2017 | 77.54 | 78.57 | 77.20 | 78.37 | 2,857,005 | +1.23(+1.59%) |
Dec 19, 2017 | 77.84 | 77.92 | 77.09 | 77.14 | 1,994,879 | -0.65(-0.84%) |
Dec 18, 2017 | 77.75 | 78.13 | 77.56 | 77.80 | 2,355,631 | +0.05(+0.06%) |
Dec 15, 2017 | 77.81 | 78.13 | 77.49 | 77.75 | 3,800,568 | +0.29(+0.37%) |
Dec 14, 2017 | 77.70 | 78.17 | 77.46 | 77.46 | 1,871,029 | -0.34(-0.44%) |
Dec 13, 2017 | 77.29 | 78.12 | 77.03 | 77.80 | 2,458,079 | +0.72(+0.93%) |
Dec 12, 2017 | 77.09 | 77.91 | 77.03 | 77.09 | 2,143,480 | -0.51(-0.65%) |
Dec 11, 2017 | 77.32 | 78.01 | 77.32 | 77.59 | 1,670,113 | +0.13(+0.17%) |
Dec 08, 2017 | 76.66 | 77.71 | 76.41 | 77.46 | 3,032,892 | +1.31(+1.73%) |
Dec 07, 2017 | 75.87 | 76.48 | 75.73 | 76.15 | 1,909,296 | +0.21(+0.28%) |
Dec 06, 2017 | 76.35 | 76.74 | 75.70 | 75.94 | 2,057,601 | -0.53(-0.69%) |
Dec 05, 2017 | 76.06 | 77.30 | 75.90 | 76.47 | 2,339,221 | +0.58(+0.76%) |
Dec 04, 2017 | 75.47 | 77.31 | 75.47 | 75.89 | 2,510,889 | -0.03(-0.04%) |
Dec 01, 2017 | 76.38 | 74.90 | 75.92 | 2,993,884 | +0.01(+0.01%) | |
Nov 30, 2017 | 73.92 | 76.01 | 73.86 | 75.91 | 4,039,647 | +2.06(+2.79%) |
Nov 29, 2017 | 73.18 | 73.95 | 73.18 | 73.85 | 2,575,612 | +0.67(+0.91%) |
Nov 28, 2017 | 72.72 | 73.31 | 72.24 | 73.18 | 2,035,868 | +0.96(+1.34%) |
Nov 27, 2017 | 72.79 | 72.86 | 72.01 | 72.22 | 2,655,417 | -0.65(-0.89%) |
Nov 24, 2017 | 72.62 | 73.03 | 72.59 | 72.86 | 778,378 | +0.27(+0.38%) |
Nov 22, 2017 | 72.89 | 73.11 | 72.13 | 72.59 | 1,817,267 | -0.26(-0.35%) |
Nov 21, 2017 | 72.31 | 73.17 | 72.26 | 72.85 | 1,939,415 | +0.78(+1.08%) |
Nov 20, 2017 | 71.97 | 72.35 | 71.70 | 72.07 | 1,182,605 | -0.02(-0.03%) |
Nov 17, 2017 | 71.77 | 72.51 | 71.56 | 72.09 | 1,723,033 | +0.15(+0.21%) |
Nov 16, 2017 | 71.59 | 72.16 | 71.23 | 71.94 | 2,825,501 | +0.46(+0.64%) |
Nov 15, 2017 | 71.20 | 71.86 | 70.62 | 71.49 | 2,286,859 | -0.20(-0.28%) |
Nov 14, 2017 | 71.50 | 72.12 | 71.35 | 71.69 | 2,298,409 | -0.38(-0.53%) |
Nov 13, 2017 | 72.33 | 72.75 | 71.97 | 72.06 | 1,637,870 | -0.26(-0.36%) |
Nov 10, 2017 | 72.83 | 72.98 | 72.06 | 72.33 | 1,745,283 | -0.59(-0.80%) |
Nov 09, 2017 | 72.29 | 73.08 | 72.29 | 72.91 | 1,984,630 | -0.10(-0.14%) |
Nov 08, 2017 | 72.99 | 73.11 | 72.61 | 73.01 | 2,635,688 | -0.02(-0.02%) |
Nov 07, 2017 | 73.11 | 73.26 | 72.55 | 73.03 | 1,775,617 | +0.11(+0.15%) |
Nov 06, 2017 | 72.27 | 73.32 | 72.04 | 72.92 | 2,494,789 | +0.66(+0.91%) |
Nov 03, 2017 | 72.07 | 72.91 | 71.86 | 72.27 | 2,419,046 | +0.09(+0.13%) |
Nov 02, 2017 | 71.21 | 72.28 | 70.98 | 72.17 | 2,360,392 | +0.90(+1.26%) |