Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 101.21 | 102.17 | 100.86 | 102.02 | 5,669,838 | +2.20(+2.20%) |
Jan 30, 2018 | 101.77 | 101.93 | 99.26 | 99.82 | 6,822,687 | -2.46(-2.40%) |
Jan 29, 2018 | 102.44 | 102.83 | 101.68 | 102.28 | 2,163,085 | -0.90(-0.87%) |
Jan 26, 2018 | 102.54 | 103.22 | 102.38 | 103.18 | 1,735,146 | +1.53(+1.51%) |
Jan 25, 2018 | 102.84 | 102.94 | 101.47 | 101.65 | 709,348 | -1.38(-1.34%) |
Jan 24, 2018 | 103.56 | 103.89 | 102.72 | 103.03 | 624,008 | +0.09(+0.09%) |
Jan 23, 2018 | 102.71 | 103.28 | 102.46 | 102.94 | 582,353 | +1.34(+1.32%) |
Jan 22, 2018 | 101.05 | 101.60 | 100.71 | 101.59 | 745,450 | -0.38(-0.37%) |
Jan 19, 2018 | 101.87 | 102.02 | 101.47 | 101.97 | 912,377 | +1.38(+1.37%) |
Jan 18, 2018 | 100.69 | 100.98 | 100.07 | 100.59 | 996,934 | +0.43(+0.43%) |
Jan 17, 2018 | 99.16 | 100.30 | 99.00 | 100.16 | 1,084,661 | +0.46(+0.46%) |
Jan 16, 2018 | 100.87 | 101.23 | 99.49 | 99.70 | 1,029,317 | +0.50(+0.50%) |
Jan 12, 2018 | 99.21 | 99.21 | 99.21 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.58 | 99.67 | 98.52 | 98.76 | 2,543,452 | -2.91(-2.86%) |
Jan 10, 2018 | 101.42 | 101.67 | 783,483 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.02 | 103.11 | 102.20 | 102.84 | 572,655 | -0.58(-0.56%) |
Jan 08, 2018 | 103.67 | 103.97 | 103.38 | 103.41 | 572,274 | -1.38(-1.31%) |
Jan 05, 2018 | 104.00 | 104.94 | 103.92 | 104.79 | 527,670 | +1.15(+1.11%) |
Jan 04, 2018 | 103.39 | 103.86 | 103.32 | 103.64 | 598,669 | +1.57(+1.54%) |
Jan 03, 2018 | 101.46 | 102.41 | 101.39 | 102.07 | 561,885 | +0.83(+0.82%) |
Jan 02, 2018 | 100.20 | 101.27 | 100.11 | 101.24 | 600,098 | +0.03(+0.03%) |
Dec 29, 2017 | 101.22 | 101.22 | 101.22 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 101.59 | 101.81 | 100.92 | 101.25 | 541,661 | -0.63(-0.62%) |
Dec 27, 2017 | 101.57 | 102.10 | 101.42 | 101.88 | 352,462 | +0.67(+0.66%) |
Dec 26, 2017 | 101.28 | 101.34 | 100.83 | 101.22 | 175,360 | -0.20(-0.20%) |
Dec 22, 2017 | 101.15 | 101.47 | 100.85 | 101.41 | 291,476 | -0.27(-0.27%) |
Dec 21, 2017 | 101.67 | 102.22 | 101.55 | 101.68 | 410,565 | -0.25(-0.25%) |
Dec 20, 2017 | 102.48 | 102.53 | 101.43 | 101.94 | 522,885 | -1.84(-1.77%) |
Dec 19, 2017 | 104.13 | 104.21 | 103.19 | 103.77 | 474,000 | -0.65(-0.62%) |
Dec 18, 2017 | 104.77 | 104.86 | 104.32 | 104.42 | 524,329 | +1.48(+1.44%) |
Dec 15, 2017 | 102.29 | 103.32 | 102.14 | 102.94 | 948,317 | +0.43(+0.42%) |
Dec 14, 2017 | 103.00 | 103.52 | 102.51 | 102.51 | 682,192 | +0.81(+0.80%) |
Dec 13, 2017 | 101.95 | 102.23 | 101.41 | 101.70 | 360,692 | +0.21(+0.20%) |
Dec 12, 2017 | 101.32 | 101.76 | 101.07 | 101.49 | 519,039 | +0.58(+0.57%) |
Dec 11, 2017 | 100.35 | 100.98 | 100.27 | 100.92 | 607,908 | -0.47(-0.46%) |
Dec 08, 2017 | 101.86 | 102.05 | 101.27 | 101.39 | 285,232 | +0.12(+0.12%) |
Dec 07, 2017 | 100.76 | 101.46 | 100.67 | 101.27 | 389,380 | +0.20(+0.20%) |
Dec 06, 2017 | 99.74 | 101.39 | 99.53 | 101.07 | 535,159 | +0.81(+0.81%) |
Dec 05, 2017 | 99.81 | 100.98 | 99.64 | 100.26 | 592,476 | -0.13(-0.13%) |
Dec 04, 2017 | 101.47 | 101.47 | 100.33 | 100.39 | 631,845 | -0.31(-0.30%) |
Dec 01, 2017 | 100.49 | 101.04 | 100.10 | 100.69 | 733,529 | -1.42(-1.39%) |
Nov 30, 2017 | 102.21 | 102.39 | 101.58 | 102.11 | 883,779 | +0.34(+0.34%) |
Nov 29, 2017 | 103.87 | 103.87 | 101.38 | 101.76 | 682,214 | -2.30(-2.21%) |
Nov 28, 2017 | 104.58 | 104.62 | 103.80 | 104.06 | 313,825 | -0.20(-0.19%) |
Nov 27, 2017 | 104.49 | 104.72 | 104.10 | 104.26 | 437,409 | -0.60(-0.58%) |
Nov 24, 2017 | 104.32 | 104.92 | 104.18 | 104.86 | 326,505 | +2.31(+2.25%) |
Nov 22, 2017 | 103.34 | 104.17 | 102.27 | 102.56 | 427,452 | -1.30(-1.25%) |
Nov 21, 2017 | 103.51 | 104.11 | 103.47 | 103.85 | 318,582 | +1.14(+1.10%) |
Nov 20, 2017 | 102.38 | 102.93 | 102.27 | 102.72 | 332,638 | +0.25(+0.25%) |
Nov 17, 2017 | 102.77 | 102.94 | 102.32 | 102.47 | 437,059 | -0.17(-0.17%) |
Nov 16, 2017 | 102.19 | 102.70 | 102.07 | 102.64 | 541,396 | +0.95(+0.94%) |
Nov 15, 2017 | 101.40 | 102.18 | 101.27 | 101.68 | 736,929 | -0.18(-0.18%) |
Nov 14, 2017 | 101.91 | 102.01 | 101.33 | 101.86 | 483,436 | +0.64(+0.63%) |
Nov 13, 2017 | 100.00 | 101.25 | 99.94 | 101.22 | 575,183 | -0.20(-0.20%) |
Nov 10, 2017 | 101.89 | 101.90 | 100.97 | 101.42 | 540,585 | -0.05(-0.04%) |
Nov 09, 2017 | 101.39 | 101.66 | 100.66 | 101.47 | 705,299 | -1.77(-1.71%) |
Nov 08, 2017 | 102.69 | 103.40 | 102.50 | 103.23 | 539,409 | +0.34(+0.33%) |
Nov 07, 2017 | 103.15 | 103.32 | 102.55 | 102.89 | 1,266,076 | -0.69(-0.67%) |
Nov 06, 2017 | 104.03 | 104.08 | 103.30 | 103.58 | 764,592 | +0.07(+0.07%) |
Nov 03, 2017 | 103.75 | 103.79 | 103.25 | 103.51 | 1,019,039 | -0.55(-0.53%) |
Nov 02, 2017 | 104.49 | 104.61 | 103.51 | 104.06 | 652,042 | -0.68(-0.65%) |