Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 74.98 | 75.25 | 73.12 | 73.30 | 4,320,665 | -1.55(-2.07%) |
Jan 30, 2018 | 74.93 | 75.17 | 74.46 | 74.85 | 3,986,951 | -0.79(-1.05%) |
Jan 29, 2018 | 76.24 | 76.38 | 75.57 | 75.64 | 2,786,980 | -0.87(-1.14%) |
Jan 26, 2018 | 75.94 | 76.55 | 75.83 | 76.51 | 2,651,341 | +0.80(+1.06%) |
Jan 25, 2018 | 74.96 | 75.83 | 74.84 | 75.71 | 2,435,647 | +0.88(+1.17%) |
Jan 24, 2018 | 74.67 | 75.00 | 74.13 | 74.83 | 2,706,317 | +0.71(+0.95%) |
Jan 23, 2018 | 73.84 | 74.82 | 73.53 | 74.12 | 2,370,091 | +0.11(+0.14%) |
Jan 22, 2018 | 73.24 | 74.11 | 73.19 | 74.02 | 4,385,325 | +0.82(+1.12%) |
Jan 19, 2018 | 73.26 | 73.47 | 72.81 | 73.19 | 5,055,623 | +0.28(+0.38%) |
Jan 18, 2018 | 73.22 | 73.22 | 72.46 | 72.92 | 2,710,157 | -0.30(-0.41%) |
Jan 17, 2018 | 72.30 | 73.47 | 71.90 | 73.22 | 2,903,967 | +1.17(+1.63%) |
Jan 16, 2018 | 72.54 | 72.86 | 71.73 | 72.04 | 2,718,067 | +0.14(+0.20%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.76(+1.07%) | |
Jan 11, 2018 | 70.62 | 71.22 | 70.31 | 71.14 | 1,708,331 | +0.65(+0.92%) |
Jan 10, 2018 | 71.13 | 71.34 | 69.89 | 70.49 | 2,366,996 | -1.14(-1.60%) |
Jan 09, 2018 | 71.24 | 71.98 | 71.02 | 71.63 | 2,854,015 | +0.83(+1.17%) |
Jan 08, 2018 | 70.03 | 70.98 | 69.78 | 70.80 | 3,807,755 | +0.84(+1.20%) |
Jan 05, 2018 | 69.46 | 70.50 | 69.21 | 69.97 | 2,271,162 | +0.79(+1.14%) |
Jan 04, 2018 | 69.38 | 69.54 | 68.92 | 69.17 | 2,656,960 | +0.41(+0.60%) |
Jan 03, 2018 | 68.45 | 68.84 | 68.04 | 68.76 | 2,441,485 | +0.31(+0.46%) |
Jan 02, 2018 | 69.18 | 69.23 | 68.16 | 68.45 | 2,239,181 | -0.26(-0.37%) |
Dec 29, 2017 | 68.71 | 68.71 | 68.71 | 0 | -0.33(-0.48%) | |
Dec 28, 2017 | 69.14 | 69.24 | 68.80 | 69.04 | 744,972 | -0.06(-0.08%) |
Dec 27, 2017 | 69.23 | 69.33 | 68.91 | 69.10 | 1,216,043 | +0.10(+0.15%) |
Dec 26, 2017 | 69.05 | 69.19 | 68.60 | 68.99 | 830,568 | +0.33(+0.49%) |
Dec 22, 2017 | 68.93 | 69.02 | 68.47 | 68.66 | 1,410,975 | -0.28(-0.40%) |
Dec 21, 2017 | 69.62 | 69.92 | 68.93 | 68.94 | 1,219,911 | -0.41(-0.59%) |
Dec 20, 2017 | 69.32 | 69.77 | 68.83 | 69.35 | 1,893,896 | -0.09(-0.12%) |
Dec 19, 2017 | 69.45 | 70.18 | 69.36 | 69.43 | 2,040,503 | +0.16(+0.23%) |
Dec 18, 2017 | 68.63 | 69.55 | 68.58 | 69.27 | 1,738,255 | +0.64(+0.93%) |
Dec 15, 2017 | 68.87 | 68.93 | 68.21 | 68.63 | 2,981,138 | +0.19(+0.28%) |
Dec 14, 2017 | 68.91 | 69.11 | 68.26 | 68.44 | 1,430,657 | -0.59(-0.86%) |
Dec 13, 2017 | 68.80 | 69.61 | 68.72 | 69.03 | 1,672,489 | +0.14(+0.21%) |
Dec 12, 2017 | 68.89 | 69.30 | 68.32 | 68.89 | 2,033,972 | +0.44(+0.64%) |
Dec 11, 2017 | 68.52 | 68.64 | 68.21 | 68.45 | 1,229,403 | -0.10(-0.15%) |
Dec 08, 2017 | 68.56 | 68.65 | 68.00 | 68.55 | 1,719,577 | +0.23(+0.34%) |
Dec 07, 2017 | 67.69 | 68.52 | 67.49 | 68.32 | 2,825,094 | +0.64(+0.94%) |
Dec 06, 2017 | 67.33 | 67.82 | 67.22 | 67.69 | 1,580,561 | +0.11(+0.17%) |
Dec 05, 2017 | 67.54 | 68.45 | 67.33 | 67.57 | 2,371,243 | -0.16(-0.24%) |
Dec 04, 2017 | 69.09 | 69.41 | 67.71 | 67.73 | 3,755,143 | -1.22(-1.77%) |
Dec 01, 2017 | 68.88 | 69.00 | 68.20 | 68.95 | 2,025,992 | +0.01(+0.01%) |
Nov 30, 2017 | 68.52 | 69.35 | 68.52 | 68.94 | 2,728,382 | +0.65(+0.95%) |
Nov 29, 2017 | 68.66 | 68.76 | 67.98 | 68.30 | 1,697,229 | +0.21(+0.31%) |
Nov 28, 2017 | 68.28 | 68.32 | 67.96 | 68.09 | 2,737,099 | -0.14(-0.21%) |
Nov 27, 2017 | 68.18 | 68.48 | 67.92 | 68.23 | 2,094,451 | +0.24(+0.35%) |
Nov 24, 2017 | 67.88 | 68.12 | 67.65 | 67.99 | 1,258,489 | +0.21(+0.31%) |
Nov 22, 2017 | 68.03 | 68.51 | 67.67 | 67.78 | 1,506,956 | -0.28(-0.41%) |
Nov 21, 2017 | 67.74 | 68.80 | 67.69 | 68.06 | 2,857,594 | +0.39(+0.58%) |
Nov 20, 2017 | 67.52 | 67.85 | 67.23 | 67.67 | 2,378,887 | +0.15(+0.23%) |
Nov 17, 2017 | 66.99 | 67.83 | 66.99 | 67.51 | 2,469,411 | +0.36(+0.54%) |
Nov 16, 2017 | 66.73 | 67.23 | 66.48 | 67.15 | 2,155,311 | +0.75(+1.13%) |
Nov 15, 2017 | 66.47 | 67.08 | 66.14 | 66.40 | 2,176,189 | -0.27(-0.40%) |
Nov 14, 2017 | 65.60 | 66.71 | 65.40 | 66.67 | 2,487,097 | +0.97(+1.48%) |
Nov 13, 2017 | 65.82 | 66.09 | 65.39 | 65.69 | 2,880,776 | -0.24(-0.36%) |
Nov 10, 2017 | 65.76 | 66.04 | 65.41 | 65.93 | 1,998,189 | -0.16(-0.25%) |
Nov 09, 2017 | 65.96 | 66.28 | 65.77 | 66.09 | 2,523,492 | -0.20(-0.30%) |
Nov 08, 2017 | 64.85 | 66.40 | 64.62 | 66.29 | 4,124,508 | +1.11(+1.70%) |
Nov 07, 2017 | 66.40 | 66.91 | 64.89 | 65.18 | 5,261,224 | -1.20(-1.81%) |
Nov 06, 2017 | 65.63 | 67.12 | 65.56 | 66.38 | 4,079,584 | +0.97(+1.48%) |
Nov 03, 2017 | 64.53 | 65.52 | 64.22 | 65.41 | 4,537,276 | +1.31(+2.05%) |
Nov 02, 2017 | 61.23 | 64.61 | 61.23 | 64.10 | 5,445,522 | +2.67(+4.34%) |