Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 104.61 | 104.65 | 103.76 | 103.98 | 345,651 | -0.08(-0.07%) |
Jan 30, 2018 | 104.49 | 104.49 | 103.87 | 104.05 | 325,796 | -0.96(-0.91%) |
Jan 29, 2018 | 105.56 | 105.56 | 105.01 | 105.01 | 469,541 | -1.16(-1.09%) |
Jan 26, 2018 | 105.75 | 106.17 | 105.59 | 106.17 | 235,358 | +0.97(+0.92%) |
Jan 25, 2018 | 105.98 | 106.06 | 104.94 | 105.20 | 229,660 | -0.32(-0.30%) |
Jan 24, 2018 | 105.60 | 105.75 | 105.09 | 105.52 | 331,122 | +0.66(+0.63%) |
Jan 23, 2018 | 104.44 | 104.86 | 104.27 | 104.86 | 183,927 | +0.33(+0.31%) |
Jan 22, 2018 | 104.00 | 104.54 | 103.90 | 104.54 | 368,414 | +0.73(+0.71%) |
Jan 19, 2018 | 103.71 | 103.86 | 103.50 | 103.80 | 270,246 | +0.75(+0.73%) |
Jan 18, 2018 | 103.12 | 103.21 | 102.83 | 103.05 | 286,883 | -0.44(-0.43%) |
Jan 17, 2018 | 103.11 | 103.86 | 103.01 | 103.49 | 258,056 | +0.75(+0.73%) |
Jan 16, 2018 | 103.38 | 103.38 | 102.72 | 102.74 | 326,326 | -0.38(-0.36%) |
Jan 12, 2018 | 103.12 | 103.12 | 103.12 | 0 | +1.15(+1.13%) | |
Jan 11, 2018 | 101.72 | 102.00 | 101.60 | 101.96 | 1,204,361 | +0.56(+0.55%) |
Jan 10, 2018 | 101.20 | 101.40 | 1,012,926 | -0.73(-0.71%) | ||
Jan 09, 2018 | 102.20 | 102.21 | 101.81 | 102.13 | 142,665 | +0.02(+0.02%) |
Jan 08, 2018 | 102.22 | 102.22 | 101.97 | 102.11 | 271,122 | -0.26(-0.25%) |
Jan 05, 2018 | 102.21 | 102.38 | 101.95 | 102.37 | 253,292 | +0.58(+0.57%) |
Jan 04, 2018 | 101.68 | 101.88 | 101.56 | 101.80 | 215,875 | +0.66(+0.65%) |
Jan 03, 2018 | 101.17 | 101.29 | 100.81 | 101.14 | 229,188 | +0.61(+0.61%) |
Jan 02, 2018 | 100.21 | 100.58 | 99.80 | 100.53 | 311,378 | +0.96(+0.96%) |
Dec 29, 2017 | 99.57 | 99.57 | 99.57 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 99.22 | 99.31 | 99.12 | 99.19 | 213,439 | +0.49(+0.50%) |
Dec 27, 2017 | 98.49 | 98.75 | 98.21 | 98.70 | 233,327 | +0.69(+0.71%) |
Dec 26, 2017 | 97.82 | 98.03 | 97.79 | 98.01 | 132,824 | +0.07(+0.07%) |
Dec 22, 2017 | 97.41 | 97.95 | 97.41 | 97.94 | 133,992 | +0.53(+0.54%) |
Dec 21, 2017 | 97.44 | 97.63 | 97.21 | 97.41 | 132,964 | +0.36(+0.37%) |
Dec 20, 2017 | 97.20 | 97.20 | 96.92 | 97.06 | 172,229 | +0.32(+0.33%) |
Dec 19, 2017 | 96.86 | 96.88 | 96.44 | 96.74 | 161,984 | -0.17(-0.18%) |
Dec 18, 2017 | 96.46 | 96.91 | 96.40 | 96.91 | 979,674 | +1.29(+1.35%) |
Dec 15, 2017 | 95.55 | 95.80 | 95.49 | 95.62 | 110,196 | +0.13(+0.14%) |
Dec 14, 2017 | 95.68 | 95.82 | 95.40 | 95.49 | 88,089 | -0.11(-0.12%) |
Dec 13, 2017 | 95.38 | 95.86 | 95.28 | 95.60 | 672,463 | +0.53(+0.56%) |
Dec 12, 2017 | 95.19 | 95.38 | 94.95 | 95.07 | 1,341,901 | -0.45(-0.47%) |
Dec 11, 2017 | 95.36 | 95.55 | 95.27 | 95.52 | 110,442 | +0.34(+0.35%) |
Dec 08, 2017 | 94.92 | 95.19 | 94.86 | 95.19 | 108,197 | +0.51(+0.54%) |
Dec 07, 2017 | 94.50 | 94.81 | 94.41 | 94.68 | 117,541 | +0.24(+0.25%) |
Dec 06, 2017 | 94.82 | 94.82 | 94.23 | 94.44 | 121,549 | -0.85(-0.89%) |
Dec 05, 2017 | 95.65 | 95.78 | 95.28 | 95.28 | 160,481 | -0.30(-0.32%) |
Dec 04, 2017 | 96.24 | 96.24 | 95.49 | 95.59 | 150,174 | -0.29(-0.30%) |
Dec 01, 2017 | 96.10 | 96.24 | 95.73 | 95.87 | 1,044,091 | -0.70(-0.72%) |
Nov 30, 2017 | 96.53 | 96.81 | 96.42 | 96.57 | 134,386 | +0.21(+0.22%) |
Nov 29, 2017 | 96.87 | 96.94 | 96.18 | 96.36 | 357,219 | -0.28(-0.29%) |
Nov 28, 2017 | 96.63 | 96.77 | 96.38 | 96.64 | 112,013 | +0.17(+0.18%) |
Nov 27, 2017 | 97.01 | 97.01 | 96.39 | 96.47 | 105,208 | -0.61(-0.63%) |
Nov 24, 2017 | 97.07 | 97.20 | 96.94 | 97.07 | 61,828 | +0.34(+0.36%) |
Nov 22, 2017 | 96.55 | 96.76 | 96.42 | 96.73 | 164,848 | +0.44(+0.45%) |
Nov 21, 2017 | 96.04 | 96.32 | 96.04 | 96.29 | 147,445 | +0.95(+1.00%) |
Nov 20, 2017 | 95.27 | 95.60 | 95.27 | 95.34 | 117,851 | +0.30(+0.31%) |
Nov 17, 2017 | 95.00 | 95.21 | 94.89 | 95.05 | 167,684 | -0.11(-0.11%) |
Nov 16, 2017 | 94.94 | 95.32 | 94.87 | 95.15 | 181,075 | +1.03(+1.10%) |
Nov 15, 2017 | 94.11 | 94.31 | 93.60 | 94.12 | 189,247 | -0.54(-0.57%) |
Nov 14, 2017 | 94.77 | 94.77 | 94.51 | 94.66 | 156,196 | +0.06(+0.06%) |
Nov 13, 2017 | 94.40 | 94.78 | 94.12 | 94.60 | 308,981 | -0.71(-0.74%) |
Nov 10, 2017 | 95.38 | 95.52 | 95.09 | 95.31 | 207,491 | -0.14(-0.15%) |
Nov 09, 2017 | 95.32 | 95.48 | 94.98 | 95.45 | 339,935 | -0.71(-0.74%) |
Nov 08, 2017 | 96.12 | 96.24 | 95.92 | 96.16 | 538,171 | +0.22(+0.23%) |
Nov 07, 2017 | 96.10 | 96.20 | 95.71 | 95.94 | 119,293 | -0.57(-0.60%) |
Nov 06, 2017 | 95.94 | 96.52 | 95.93 | 96.52 | 79,626 | +0.45(+0.47%) |
Nov 03, 2017 | 96.05 | 96.07 | 95.67 | 96.06 | 140,455 | +0.02(+0.03%) |
Nov 02, 2017 | 95.92 | 96.06 | 95.77 | 96.04 | 97,416 | +0.09(+0.09%) |