Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.55 | 81.90 | 81.35 | 81.72 | 1,967,245 | -0.12(-0.15%) |
Jan 30, 2018 | 81.11 | 81.84 | 81.10 | 81.84 | 2,677,575 | +0.34(+0.42%) |
Jan 29, 2018 | 81.54 | 81.69 | 81.30 | 81.50 | 1,923,677 | -0.21(-0.26%) |
Jan 26, 2018 | 81.85 | 81.87 | 81.24 | 81.71 | 1,506,284 | -0.13(-0.16%) |
Jan 25, 2018 | 81.91 | 82.16 | 81.37 | 81.84 | 1,910,903 | +0.02(+0.02%) |
Jan 24, 2018 | 82.07 | 82.10 | 81.47 | 81.82 | 2,292,697 | -0.24(-0.29%) |
Jan 23, 2018 | 82.25 | 82.65 | 81.79 | 82.06 | 2,463,960 | -0.29(-0.35%) |
Jan 22, 2018 | 82.21 | 82.40 | 81.94 | 82.35 | 3,063,953 | +0.36(+0.44%) |
Jan 19, 2018 | 81.82 | 82.26 | 81.76 | 81.99 | 2,837,356 | +0.34(+0.42%) |
Jan 18, 2018 | 81.77 | 82.00 | 81.43 | 81.65 | 1,820,632 | +0.05(+0.06%) |
Jan 17, 2018 | 81.59 | 81.83 | 81.19 | 81.60 | 1,894,456 | +0.13(+0.16%) |
Jan 16, 2018 | 81.89 | 81.92 | 81.11 | 81.47 | 2,045,082 | -0.24(-0.29%) |
Jan 15, 2018 | 82.27 | 82.27 | 81.61 | 81.71 | 832,682 | -0.40(-0.49%) |
Jan 12, 2018 | 82.27 | 82.53 | 81.90 | 82.11 | 2,206,049 | -0.33(-0.40%) |
Jan 11, 2018 | 82.60 | 82.65 | 82.23 | 82.44 | 1,141,932 | -0.16(-0.19%) |
Jan 10, 2018 | 83.22 | 82.42 | 82.60 | 2,285,640 | -0.27(-0.33%) | |
Jan 09, 2018 | 82.85 | 82.95 | 82.62 | 82.87 | 1,436,202 | +0.41(+0.50%) |
Jan 08, 2018 | 82.38 | 82.94 | 82.34 | 82.46 | 1,369,649 | -0.04(-0.05%) |
Jan 05, 2018 | 82.00 | 82.65 | 81.60 | 82.50 | 1,772,567 | +0.60(+0.73%) |
Jan 04, 2018 | 81.71 | 82.16 | 81.45 | 81.90 | 1,648,328 | +0.26(+0.32%) |
Jan 03, 2018 | 81.53 | 81.90 | 81.52 | 81.64 | 1,270,269 | +0.16(+0.20%) |
Jan 02, 2018 | 80.97 | 81.74 | 80.79 | 81.48 | 1,678,503 | +0.36(+0.44%) |
Dec 29, 2017 | 81.12 | 81.12 | 81.12 | 0 | -0.68(-0.83%) | |
Dec 28, 2017 | 81.85 | 82.01 | 81.26 | 81.80 | 1,284,157 | +0.09(+0.11%) |
Dec 27, 2017 | 82.35 | 82.35 | 81.58 | 81.71 | 2,106,780 | -0.58(-0.70%) |
Dec 22, 2017 | 82.45 | 82.45 | 82.15 | 82.29 | 886,994 | -0.12(-0.15%) |
Dec 21, 2017 | 82.20 | 82.72 | 82.14 | 82.41 | 1,164,857 | +0.24(+0.29%) |
Dec 20, 2017 | 82.55 | 82.64 | 81.94 | 82.17 | 1,327,157 | -0.20(-0.24%) |
Dec 19, 2017 | 82.80 | 82.91 | 82.34 | 82.37 | 1,314,993 | -0.19(-0.23%) |
Dec 18, 2017 | 82.43 | 83.01 | 82.33 | 82.56 | 1,296,218 | +0.40(+0.49%) |
Dec 15, 2017 | 82.65 | 82.91 | 82.10 | 82.16 | 6,182,870 | -0.28(-0.34%) |
Dec 14, 2017 | 82.92 | 83.23 | 82.33 | 82.44 | 1,535,254 | -0.55(-0.66%) |
Dec 13, 2017 | 83.16 | 83.29 | 82.81 | 82.99 | 1,571,754 | +0.16(+0.19%) |
Dec 12, 2017 | 83.35 | 83.42 | 82.83 | 82.83 | 2,132,266 | -0.41(-0.49%) |
Dec 11, 2017 | 83.68 | 83.68 | 83.08 | 83.24 | 1,154,819 | -0.36(-0.43%) |
Dec 08, 2017 | 82.91 | 83.79 | 82.83 | 83.60 | 1,517,988 | +0.82(+0.99%) |
Dec 07, 2017 | 82.25 | 82.87 | 81.92 | 82.78 | 2,090,594 | +0.97(+1.19%) |
Dec 06, 2017 | 80.80 | 82.10 | 80.79 | 81.81 | 1,695,239 | +0.67(+0.83%) |
Dec 05, 2017 | 81.65 | 81.82 | 80.87 | 81.14 | 1,713,260 | -0.48(-0.59%) |
Dec 04, 2017 | 81.84 | 81.55 | 81.62 | 1,794,399 | -0.22(-0.27%) | |
Dec 01, 2017 | 81.72 | 82.04 | 81.56 | 81.84 | 1,739,702 | +0.33(+0.40%) |
Nov 30, 2017 | 81.89 | 83.05 | 81.51 | 81.51 | 2,973,208 | -0.19(-0.23%) |
Nov 29, 2017 | 82.30 | 82.35 | 81.56 | 81.70 | 1,735,134 | -0.03(-0.04%) |
Nov 28, 2017 | 82.50 | 82.52 | 81.25 | 81.73 | 4,038,692 | -1.75(-2.10%) |
Nov 27, 2017 | 84.31 | 83.45 | 83.48 | 1,712,579 | -0.25(-0.30%) | |
Nov 24, 2017 | 83.99 | 84.22 | 83.69 | 83.73 | 871,779 | -0.08(-0.10%) |
Nov 23, 2017 | 84.14 | 84.25 | 83.60 | 83.81 | 551,161 | -0.19(-0.23%) |
Nov 22, 2017 | 84.27 | 84.55 | 83.86 | 84.00 | 1,457,424 | -0.12(-0.14%) |
Nov 21, 2017 | 85.22 | 85.50 | 84.09 | 84.12 | 1,929,602 | -0.75(-0.88%) |
Nov 20, 2017 | 84.46 | 85.20 | 84.36 | 84.87 | 1,606,743 | +0.28(+0.33%) |
Nov 17, 2017 | 84.04 | 84.70 | 83.85 | 84.59 | 1,125,756 | +0.60(+0.71%) |
Nov 16, 2017 | 83.49 | 84.06 | 83.46 | 83.99 | 1,257,378 | +0.76(+0.91%) |
Nov 15, 2017 | 82.77 | 83.35 | 82.73 | 83.23 | 1,637,370 | +0.09(+0.11%) |
Nov 14, 2017 | 82.80 | 83.18 | 82.68 | 83.14 | 1,296,465 | -0.06(-0.07%) |
Nov 13, 2017 | 82.74 | 83.49 | 82.74 | 83.20 | 798,169 | +0.02(+0.02%) |
Nov 10, 2017 | 83.54 | 83.62 | 82.71 | 83.18 | 1,042,563 | -0.41(-0.49%) |
Nov 09, 2017 | 83.48 | 83.64 | 83.10 | 83.59 | 1,059,063 | -0.17(-0.20%) |
Nov 08, 2017 | 83.74 | 83.86 | 83.41 | 83.76 | 765,889 | +0.02(+0.02%) |
Nov 07, 2017 | 83.51 | 83.77 | 83.39 | 83.74 | 719,399 | +0.07(+0.08%) |
Nov 06, 2017 | 83.72 | 83.95 | 83.50 | 83.67 | 980,156 | +0.02(+0.02%) |
Nov 03, 2017 | 83.45 | 83.74 | 83.32 | 83.65 | 804,629 | +0.00(+0.00%) |
Nov 02, 2017 | 83.20 | 83.74 | 83.08 | 83.65 | 1,286,031 | +0.56(+0.67%) |