Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 83.87 | 84.90 | 82.92 | 83.52 | 512,152 | +0.21(+0.25%) |
Jan 30, 2018 | 83.58 | 83.86 | 82.78 | 83.32 | 386,383 | -0.99(-1.17%) |
Jan 29, 2018 | 84.78 | 85.26 | 84.09 | 84.31 | 241,383 | -0.63(-0.74%) |
Jan 26, 2018 | 86.65 | 87.81 | 84.61 | 84.93 | 199,437 | -1.33(-1.54%) |
Jan 25, 2018 | 86.91 | 86.97 | 85.90 | 86.27 | 152,119 | -0.24(-0.28%) |
Jan 24, 2018 | 87.02 | 87.50 | 86.02 | 86.51 | 149,827 | -0.23(-0.26%) |
Jan 23, 2018 | 86.29 | 87.05 | 85.87 | 86.74 | 147,062 | +0.38(+0.44%) |
Jan 22, 2018 | 85.68 | 86.40 | 85.08 | 86.35 | 152,639 | +0.94(+1.10%) |
Jan 19, 2018 | 85.42 | 85.98 | 85.01 | 85.41 | 270,625 | +0.16(+0.18%) |
Jan 18, 2018 | 84.61 | 86.04 | 84.61 | 85.26 | 273,960 | +1.01(+1.20%) |
Jan 17, 2018 | 84.76 | 84.89 | 83.93 | 84.25 | 685,692 | +0.05(+0.06%) |
Jan 16, 2018 | 85.29 | 85.50 | 83.49 | 84.20 | 491,392 | -0.09(-0.10%) |
Jan 12, 2018 | 84.29 | 84.29 | 84.29 | 0 | +0.66(+0.78%) | |
Jan 11, 2018 | 82.14 | 84.40 | 80.36 | 83.63 | 351,689 | -0.52(-0.62%) |
Jan 10, 2018 | 83.55 | 84.57 | 83.08 | 84.15 | 282,436 | +0.21(+0.24%) |
Jan 09, 2018 | 84.42 | 85.03 | 82.61 | 83.95 | 352,831 | -0.13(-0.15%) |
Jan 08, 2018 | 82.06 | 84.35 | 81.96 | 84.07 | 345,954 | +2.07(+2.52%) |
Jan 05, 2018 | 80.97 | 83.02 | 80.73 | 82.01 | 410,068 | +1.61(+2.00%) |
Jan 04, 2018 | 80.09 | 81.28 | 80.01 | 80.40 | 326,132 | +1.17(+1.47%) |
Jan 03, 2018 | 79.02 | 79.50 | 78.34 | 79.24 | 220,769 | +0.24(+0.31%) |
Jan 02, 2018 | 78.81 | 79.71 | 78.70 | 78.99 | 220,548 | +0.31(+0.40%) |
Dec 29, 2017 | 78.68 | 78.68 | 78.68 | 0 | -0.34(-0.43%) | |
Dec 28, 2017 | 78.55 | 79.27 | 77.98 | 79.02 | 231,300 | +0.58(+0.74%) |
Dec 27, 2017 | 78.92 | 79.33 | 78.41 | 78.44 | 137,826 | -0.34(-0.43%) |
Dec 26, 2017 | 77.97 | 79.17 | 77.92 | 78.79 | 157,209 | +0.65(+0.83%) |
Dec 22, 2017 | 78.09 | 78.40 | 77.21 | 78.14 | 107,821 | +0.10(+0.13%) |
Dec 21, 2017 | 77.99 | 78.47 | 77.68 | 78.04 | 171,115 | -0.14(-0.18%) |
Dec 20, 2017 | 77.82 | 78.47 | 77.30 | 78.18 | 208,256 | +0.78(+1.01%) |
Dec 19, 2017 | 77.18 | 77.77 | 76.97 | 77.40 | 184,787 | +0.09(+0.11%) |
Dec 18, 2017 | 75.15 | 77.67 | 75.15 | 77.31 | 289,955 | +2.59(+3.47%) |
Dec 15, 2017 | 73.38 | 75.29 | 73.38 | 74.71 | 658,881 | +1.72(+2.36%) |
Dec 14, 2017 | 75.23 | 75.27 | 72.83 | 72.99 | 288,145 | -2.26(-3.01%) |
Dec 13, 2017 | 74.99 | 76.10 | 74.40 | 75.25 | 294,907 | +0.20(+0.26%) |
Dec 12, 2017 | 78.57 | 78.57 | 74.94 | 75.06 | 562,764 | -3.47(-4.41%) |
Dec 11, 2017 | 79.08 | 79.17 | 77.58 | 78.52 | 477,248 | -0.78(-0.99%) |
Dec 08, 2017 | 78.43 | 79.56 | 77.89 | 79.30 | 312,900 | +1.16(+1.48%) |
Dec 07, 2017 | 78.03 | 78.42 | 77.64 | 78.15 | 239,292 | +0.30(+0.39%) |
Dec 06, 2017 | 78.07 | 78.24 | 77.04 | 77.85 | 237,284 | +0.23(+0.29%) |
Dec 05, 2017 | 78.02 | 78.57 | 77.32 | 77.62 | 249,557 | -0.31(-0.40%) |
Dec 04, 2017 | 76.66 | 79.60 | 76.66 | 77.93 | 357,235 | +1.80(+2.37%) |
Dec 01, 2017 | 76.91 | 77.61 | 76.00 | 76.13 | 245,010 | -1.07(-1.38%) |
Nov 30, 2017 | 76.98 | 78.39 | 76.51 | 77.20 | 344,451 | +0.41(+0.54%) |
Nov 29, 2017 | 73.66 | 77.22 | 73.53 | 76.79 | 486,803 | +3.29(+4.48%) |
Nov 28, 2017 | 73.47 | 73.67 | 72.44 | 73.50 | 366,362 | +0.10(+0.13%) |
Nov 27, 2017 | 74.41 | 74.48 | 73.35 | 73.40 | 229,887 | -1.02(-1.37%) |
Nov 24, 2017 | 74.47 | 74.93 | 73.99 | 74.42 | 84,919 | -0.05(-0.07%) |
Nov 22, 2017 | 74.72 | 75.38 | 74.31 | 74.47 | 250,407 | -0.29(-0.39%) |
Nov 21, 2017 | 75.25 | 75.34 | 74.12 | 74.76 | 193,606 | -0.47(-0.62%) |
Nov 20, 2017 | 74.46 | 75.44 | 74.21 | 75.23 | 192,743 | +0.70(+0.93%) |
Nov 17, 2017 | 73.58 | 74.64 | 73.21 | 74.54 | 188,424 | +0.67(+0.90%) |
Nov 16, 2017 | 72.29 | 73.99 | 71.99 | 73.87 | 223,234 | +1.55(+2.14%) |
Nov 15, 2017 | 71.74 | 72.60 | 71.65 | 72.32 | 267,037 | +0.11(+0.15%) |
Nov 14, 2017 | 71.32 | 72.33 | 71.32 | 72.22 | 244,248 | +0.46(+0.64%) |
Nov 13, 2017 | 72.30 | 72.85 | 71.67 | 71.76 | 294,597 | -0.67(-0.92%) |
Nov 10, 2017 | 71.79 | 72.82 | 71.79 | 72.42 | 406,579 | +0.17(+0.23%) |
Nov 09, 2017 | 70.39 | 72.86 | 70.39 | 72.25 | 363,503 | +1.69(+2.40%) |
Nov 08, 2017 | 70.48 | 71.94 | 70.39 | 70.56 | 630,501 | +0.07(+0.10%) |
Nov 07, 2017 | 72.11 | 72.14 | 68.77 | 70.49 | 833,010 | -3.85(-5.18%) |
Nov 06, 2017 | 72.11 | 74.38 | 71.81 | 74.34 | 491,273 | +2.53(+3.52%) |
Nov 03, 2017 | 71.00 | 72.95 | 71.00 | 71.81 | 914,803 | +0.34(+0.48%) |
Nov 02, 2017 | 74.09 | 75.13 | 68.98 | 71.47 | 974,992 | -2.24(-3.04%) |