Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 82.04 | 82.55 | 80.68 | 80.90 | 80,880 | -0.72(-0.88%) |
Jan 30, 2018 | 81.85 | 82.06 | 81.05 | 81.62 | 78,731 | -1.20(-1.45%) |
Jan 29, 2018 | 84.14 | 84.29 | 82.81 | 82.82 | 86,232 | -1.63(-1.93%) |
Jan 26, 2018 | 83.67 | 84.49 | 83.17 | 84.45 | 133,218 | +1.14(+1.37%) |
Jan 25, 2018 | 84.22 | 84.22 | 82.78 | 83.31 | 119,974 | -0.30(-0.36%) |
Jan 24, 2018 | 84.68 | 85.21 | 82.89 | 83.61 | 128,839 | -0.66(-0.79%) |
Jan 23, 2018 | 84.27 | 84.66 | 83.53 | 84.27 | 105,020 | +0.08(+0.10%) |
Jan 22, 2018 | 85.17 | 85.28 | 83.86 | 84.19 | 76,879 | -1.06(-1.24%) |
Jan 19, 2018 | 83.92 | 85.26 | 83.91 | 85.25 | 132,651 | +1.35(+1.61%) |
Jan 18, 2018 | 84.77 | 84.77 | 83.54 | 83.90 | 79,270 | -0.67(-0.79%) |
Jan 17, 2018 | 84.54 | 85.20 | 84.17 | 84.57 | 98,782 | +0.58(+0.69%) |
Jan 16, 2018 | 85.93 | 86.13 | 83.68 | 83.99 | 94,019 | -1.48(-1.73%) |
Jan 12, 2018 | 85.47 | 85.47 | 85.47 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.58 | 85.44 | 84.32 | 85.26 | 101,375 | +0.90(+1.07%) |
Jan 10, 2018 | 84.62 | 84.36 | 86,279 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.77 | 85.17 | 84.10 | 84.14 | 121,069 | -0.55(-0.65%) |
Jan 08, 2018 | 84.76 | 85.10 | 84.18 | 84.70 | 178,094 | -0.40(-0.46%) |
Jan 05, 2018 | 85.59 | 85.76 | 84.71 | 85.09 | 121,825 | -0.28(-0.32%) |
Jan 04, 2018 | 85.95 | 86.15 | 84.76 | 85.37 | 125,712 | -0.13(-0.15%) |
Jan 03, 2018 | 85.74 | 86.63 | 84.79 | 85.50 | 196,443 | -0.45(-0.52%) |
Jan 02, 2018 | 86.43 | 86.51 | 85.80 | 85.95 | 139,328 | -0.03(-0.03%) |
Dec 29, 2017 | 85.97 | 85.97 | 85.97 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 86.89 | 86.89 | 85.95 | 86.56 | 83,497 | -0.17(-0.19%) |
Dec 27, 2017 | 86.50 | 86.99 | 85.74 | 86.73 | 63,427 | +0.40(+0.46%) |
Dec 26, 2017 | 86.60 | 86.95 | 86.10 | 86.33 | 41,492 | -0.20(-0.23%) |
Dec 22, 2017 | 86.66 | 86.88 | 85.76 | 86.54 | 53,064 | +0.06(+0.07%) |
Dec 21, 2017 | 85.98 | 86.79 | 84.89 | 86.47 | 96,016 | +0.61(+0.71%) |
Dec 20, 2017 | 86.36 | 86.38 | 85.22 | 85.86 | 95,620 | +0.25(+0.29%) |
Dec 19, 2017 | 85.51 | 85.73 | 84.34 | 85.62 | 132,862 | +0.74(+0.87%) |
Dec 18, 2017 | 84.07 | 85.40 | 83.66 | 84.88 | 107,410 | +1.75(+2.10%) |
Dec 15, 2017 | 81.38 | 84.02 | 81.19 | 83.13 | 467,835 | +2.35(+2.91%) |
Dec 14, 2017 | 82.36 | 82.60 | 80.72 | 80.78 | 126,914 | -0.85(-1.04%) |
Dec 13, 2017 | 80.98 | 82.70 | 80.94 | 81.63 | 106,117 | +0.59(+0.73%) |
Dec 12, 2017 | 81.73 | 82.07 | 80.61 | 81.04 | 193,518 | -0.49(-0.60%) |
Dec 11, 2017 | 82.14 | 82.49 | 81.24 | 81.52 | 144,312 | -0.61(-0.74%) |
Dec 08, 2017 | 82.60 | 83.67 | 81.97 | 82.13 | 359,835 | +0.00(+0.00%) |
Dec 07, 2017 | 80.34 | 83.49 | 80.34 | 260,803 | +0.00(+0.00%) | |
Dec 06, 2017 | 79.99 | 81.03 | 79.98 | 80.18 | 148,624 | -0.04(-0.05%) |
Dec 05, 2017 | 81.44 | 81.44 | 80.00 | 80.22 | 134,901 | -0.91(-1.12%) |
Dec 04, 2017 | 80.48 | 81.12 | 80.48 | 81.13 | 252,112 | +1.66(+2.09%) |
Dec 01, 2017 | 79.29 | 79.54 | 77.84 | 79.47 | 195,369 | +0.26(+0.32%) |
Nov 30, 2017 | 79.14 | 79.75 | 78.52 | 79.21 | 148,686 | +0.39(+0.50%) |
Nov 29, 2017 | 78.73 | 79.18 | 78.32 | 78.82 | 127,479 | +0.18(+0.23%) |
Nov 28, 2017 | 77.22 | 78.74 | 76.77 | 78.63 | 327,271 | +1.78(+2.32%) |
Nov 27, 2017 | 77.20 | 77.26 | 76.85 | 76.86 | 267,366 | -0.17(-0.21%) |
Nov 24, 2017 | 77.42 | 77.42 | 76.53 | 77.02 | 61,702 | +0.02(+0.02%) |
Nov 22, 2017 | 77.03 | 77.77 | 76.86 | 77.00 | 173,194 | +0.05(+0.06%) |
Nov 21, 2017 | 76.42 | 77.15 | 76.42 | 76.96 | 178,286 | +1.07(+1.41%) |
Nov 20, 2017 | 75.88 | 76.63 | 75.38 | 75.88 | 282,860 | +0.32(+0.42%) |
Nov 17, 2017 | 74.74 | 75.77 | 74.46 | 75.56 | 96,661 | +0.37(+0.49%) |
Nov 16, 2017 | 73.74 | 75.41 | 73.60 | 75.20 | 188,176 | +1.94(+2.65%) |
Nov 15, 2017 | 74.37 | 74.47 | 73.08 | 73.25 | 151,441 | -1.76(-2.35%) |
Nov 14, 2017 | 74.75 | 75.54 | 74.52 | 75.01 | 73,743 | -0.05(-0.06%) |
Nov 13, 2017 | 75.35 | 75.51 | 74.70 | 75.06 | 141,039 | -0.60(-0.79%) |
Nov 10, 2017 | 75.09 | 75.93 | 75.03 | 75.65 | 173,675 | +0.23(+0.30%) |
Nov 09, 2017 | 75.60 | 76.10 | 74.83 | 75.42 | 86,978 | -0.70(-0.92%) |
Nov 08, 2017 | 75.79 | 77.02 | 74.66 | 76.12 | 81,498 | -0.15(-0.19%) |
Nov 07, 2017 | 77.00 | 77.62 | 76.21 | 76.27 | 138,223 | -0.98(-1.27%) |
Nov 06, 2017 | 77.37 | 77.55 | 76.67 | 77.25 | 157,305 | -0.17(-0.22%) |
Nov 03, 2017 | 76.47 | 77.51 | 75.24 | 77.42 | 113,837 | +1.01(+1.32%) |
Nov 02, 2017 | 75.96 | 76.89 | 75.96 | 76.42 | 187,442 | +0.03(+0.04%) |