Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.43 | 85.54 | 84.12 | 84.35 | 174,945 | -0.33(-0.39%) |
Jan 30, 2018 | 84.63 | 85.01 | 83.97 | 84.68 | 234,589 | -0.49(-0.57%) |
Jan 29, 2018 | 84.85 | 85.55 | 84.79 | 85.17 | 137,959 | +0.19(+0.22%) |
Jan 26, 2018 | 84.02 | 84.98 | 83.51 | 84.98 | 133,389 | +1.21(+1.45%) |
Jan 25, 2018 | 83.25 | 83.83 | 82.93 | 83.77 | 160,318 | +0.87(+1.05%) |
Jan 24, 2018 | 82.65 | 83.26 | 82.54 | 82.90 | 93,751 | +0.26(+0.31%) |
Jan 23, 2018 | 83.02 | 83.07 | 82.37 | 82.64 | 136,344 | -0.34(-0.41%) |
Jan 22, 2018 | 83.41 | 83.42 | 82.56 | 82.99 | 147,572 | -0.61(-0.73%) |
Jan 19, 2018 | 82.97 | 83.60 | 82.84 | 83.60 | 85,342 | +0.82(+0.99%) |
Jan 18, 2018 | 83.39 | 83.42 | 82.65 | 82.78 | 140,558 | -0.48(-0.57%) |
Jan 17, 2018 | 83.01 | 83.39 | 82.78 | 83.25 | 126,604 | +0.66(+0.80%) |
Jan 16, 2018 | 84.23 | 84.48 | 82.41 | 82.59 | 218,918 | -1.06(-1.26%) |
Jan 12, 2018 | 83.65 | 83.65 | 83.65 | 0 | +1.22(+1.48%) | |
Jan 11, 2018 | 81.91 | 82.47 | 81.72 | 82.43 | 236,675 | +0.74(+0.91%) |
Jan 10, 2018 | 81.69 | 135,112 | -0.25(-0.30%) | |||
Jan 09, 2018 | 81.98 | 82.12 | 81.66 | 81.94 | 119,838 | +0.18(+0.22%) |
Jan 08, 2018 | 81.05 | 81.95 | 80.94 | 81.76 | 161,089 | +0.70(+0.86%) |
Jan 05, 2018 | 80.61 | 81.06 | 80.54 | 81.06 | 153,288 | +0.60(+0.75%) |
Jan 04, 2018 | 80.12 | 80.54 | 80.08 | 80.46 | 121,788 | +0.56(+0.70%) |
Jan 03, 2018 | 79.70 | 79.93 | 79.42 | 79.90 | 131,082 | +0.09(+0.11%) |
Jan 02, 2018 | 79.93 | 79.98 | 79.39 | 79.81 | 173,259 | +0.15(+0.19%) |
Dec 29, 2017 | 79.66 | 79.66 | 79.66 | 0 | -0.51(-0.63%) | |
Dec 28, 2017 | 79.97 | 80.16 | 79.74 | 80.16 | 73,335 | +0.29(+0.36%) |
Dec 27, 2017 | 79.53 | 79.93 | 79.53 | 79.88 | 125,538 | +0.22(+0.28%) |
Dec 26, 2017 | 79.94 | 80.03 | 79.59 | 79.66 | 91,252 | -0.02(-0.02%) |
Dec 22, 2017 | 79.91 | 80.08 | 79.41 | 79.68 | 115,514 | -0.15(-0.19%) |
Dec 21, 2017 | 79.90 | 80.43 | 79.55 | 79.83 | 132,681 | +0.22(+0.28%) |
Dec 20, 2017 | 79.92 | 79.94 | 79.44 | 79.61 | 122,413 | +0.12(+0.16%) |
Dec 19, 2017 | 80.06 | 80.07 | 79.47 | 79.49 | 73,691 | -0.30(-0.37%) |
Dec 18, 2017 | 80.07 | 80.13 | 79.50 | 79.78 | 121,365 | +0.33(+0.42%) |
Dec 15, 2017 | 78.40 | 79.74 | 78.17 | 79.45 | 132,786 | +1.33(+1.70%) |
Dec 14, 2017 | 78.48 | 78.79 | 77.82 | 78.12 | 75,650 | -0.11(-0.15%) |
Dec 13, 2017 | 77.82 | 78.62 | 77.70 | 78.23 | 70,643 | +0.55(+0.71%) |
Dec 12, 2017 | 77.51 | 77.94 | 77.44 | 77.68 | 51,886 | +0.26(+0.33%) |
Dec 11, 2017 | 78.26 | 78.26 | 77.31 | 77.42 | 135,894 | -0.70(-0.89%) |
Dec 08, 2017 | 78.30 | 78.46 | 77.91 | 78.12 | 74,679 | +0.05(+0.06%) |
Dec 07, 2017 | 77.64 | 78.22 | 77.57 | 78.07 | 97,463 | +0.62(+0.80%) |
Dec 06, 2017 | 76.87 | 77.88 | 76.74 | 77.45 | 195,851 | +0.81(+1.06%) |
Dec 05, 2017 | 77.40 | 77.60 | 76.62 | 76.64 | 135,455 | -0.67(-0.86%) |
Dec 04, 2017 | 78.50 | 78.50 | 77.27 | 77.31 | 155,617 | -0.38(-0.49%) |
Dec 01, 2017 | 78.85 | 78.89 | 76.81 | 77.69 | 125,822 | -1.08(-1.37%) |
Nov 30, 2017 | 78.17 | 78.94 | 78.04 | 78.77 | 92,854 | +0.89(+1.14%) |
Nov 29, 2017 | 78.11 | 78.27 | 77.81 | 77.88 | 173,172 | -0.32(-0.41%) |
Nov 28, 2017 | 77.31 | 78.23 | 77.24 | 78.21 | 103,720 | +1.15(+1.50%) |
Nov 27, 2017 | 77.20 | 77.20 | 76.84 | 77.05 | 75,049 | -0.03(-0.04%) |
Nov 24, 2017 | 77.07 | 77.56 | 76.89 | 77.08 | 21,001 | +0.16(+0.21%) |
Nov 22, 2017 | 77.22 | 77.35 | 76.86 | 76.92 | 91,738 | -0.31(-0.41%) |
Nov 21, 2017 | 76.71 | 77.24 | 76.71 | 77.23 | 171,809 | +0.89(+1.16%) |
Nov 20, 2017 | 75.70 | 76.35 | 75.70 | 76.35 | 57,257 | +0.66(+0.87%) |
Nov 17, 2017 | 75.87 | 76.03 | 75.66 | 75.69 | 60,534 | -0.39(-0.51%) |
Nov 16, 2017 | 75.44 | 76.19 | 75.44 | 76.08 | 88,170 | +0.86(+1.14%) |
Nov 15, 2017 | 75.42 | 75.64 | 75.14 | 75.23 | 82,324 | -0.53(-0.70%) |
Nov 14, 2017 | 75.41 | 75.88 | 75.32 | 75.76 | 93,013 | +0.12(+0.16%) |
Nov 13, 2017 | 76.17 | 76.17 | 75.56 | 75.63 | 301,044 | -0.66(-0.86%) |
Nov 10, 2017 | 76.66 | 76.66 | 76.20 | 76.29 | 84,152 | -0.67(-0.87%) |
Nov 09, 2017 | 77.82 | 77.94 | 76.74 | 76.96 | 214,038 | -1.30(-1.66%) |
Nov 08, 2017 | 77.87 | 78.40 | 77.68 | 78.25 | 218,918 | +0.33(+0.43%) |
Nov 07, 2017 | 78.18 | 78.44 | 77.70 | 77.92 | 148,383 | -0.26(-0.33%) |
Nov 06, 2017 | 77.84 | 78.29 | 77.84 | 78.18 | 136,552 | +0.30(+0.38%) |
Nov 03, 2017 | 78.69 | 78.69 | 77.76 | 77.88 | 132,062 | -0.96(-1.22%) |
Nov 02, 2017 | 77.38 | 78.95 | 77.32 | 78.84 | 98,419 | +1.32(+1.71%) |