Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 101.82 | 103.66 | 100.81 | 100.86 | 1,556,678 | +0.40(+0.40%) |
Jan 30, 2018 | 99.96 | 100.69 | 99.74 | 100.46 | 1,061,531 | -0.30(-0.29%) |
Jan 29, 2018 | 100.22 | 101.94 | 100.22 | 100.76 | 904,169 | +0.83(+0.83%) |
Jan 26, 2018 | 99.24 | 100.05 | 98.49 | 99.93 | 859,965 | +0.88(+0.89%) |
Jan 25, 2018 | 98.83 | 99.36 | 98.21 | 99.05 | 753,253 | +0.67(+0.68%) |
Jan 24, 2018 | 98.32 | 99.08 | 97.74 | 98.38 | 845,010 | +0.25(+0.25%) |
Jan 23, 2018 | 98.88 | 99.16 | 97.48 | 98.14 | 732,970 | -0.45(-0.46%) |
Jan 22, 2018 | 97.28 | 98.62 | 96.75 | 98.59 | 558,805 | +1.42(+1.46%) |
Jan 19, 2018 | 96.97 | 97.97 | 96.62 | 97.17 | 1,277,919 | +0.94(+0.97%) |
Jan 18, 2018 | 97.89 | 97.89 | 96.15 | 96.23 | 1,131,668 | -1.07(-1.10%) |
Jan 17, 2018 | 96.48 | 97.58 | 96.21 | 97.31 | 1,327,798 | +1.47(+1.53%) |
Jan 16, 2018 | 96.07 | 97.72 | 95.47 | 95.84 | 1,497,082 | +0.70(+0.74%) |
Jan 12, 2018 | 95.14 | 95.14 | 95.14 | 0 | +2.36(+2.55%) | |
Jan 11, 2018 | 91.81 | 92.78 | 91.36 | 92.78 | 1,413,122 | +1.42(+1.55%) |
Jan 10, 2018 | 91.16 | 91.76 | 90.90 | 91.36 | 896,296 | +0.06(+0.06%) |
Jan 09, 2018 | 90.93 | 91.80 | 90.75 | 91.30 | 981,422 | +0.56(+0.62%) |
Jan 08, 2018 | 88.93 | 90.85 | 88.54 | 90.74 | 794,862 | +2.14(+2.41%) |
Jan 05, 2018 | 87.37 | 88.62 | 86.78 | 88.60 | 1,011,348 | +1.67(+1.92%) |
Jan 04, 2018 | 86.05 | 87.24 | 85.81 | 86.93 | 875,847 | +1.16(+1.36%) |
Jan 03, 2018 | 86.01 | 86.35 | 85.36 | 85.77 | 582,487 | -0.34(-0.39%) |
Jan 02, 2018 | 86.15 | 86.37 | 85.66 | 86.10 | 582,821 | +0.13(+0.15%) |
Dec 29, 2017 | 85.98 | 85.98 | 85.98 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 85.91 | 86.02 | 85.41 | 85.96 | 559,433 | +0.01(+0.01%) |
Dec 27, 2017 | 85.82 | 85.95 | 85.31 | 85.95 | 419,043 | +0.43(+0.51%) |
Dec 26, 2017 | 85.43 | 86.33 | 85.19 | 85.51 | 658,877 | +0.06(+0.07%) |
Dec 22, 2017 | 85.10 | 85.50 | 84.46 | 85.45 | 602,222 | +0.34(+0.41%) |
Dec 21, 2017 | 84.67 | 85.37 | 84.25 | 85.11 | 731,017 | +0.62(+0.73%) |
Dec 20, 2017 | 84.34 | 84.61 | 84.03 | 84.49 | 680,099 | +0.35(+0.42%) |
Dec 19, 2017 | 84.15 | 84.57 | 84.00 | 84.13 | 734,537 | -0.02(-0.02%) |
Dec 18, 2017 | 84.72 | 84.72 | 84.00 | 84.15 | 631,546 | +0.01(+0.01%) |
Dec 15, 2017 | 83.63 | 84.50 | 83.63 | 84.14 | 1,085,824 | +0.76(+0.91%) |
Dec 14, 2017 | 83.24 | 84.04 | 83.01 | 83.38 | 795,911 | +0.05(+0.06%) |
Dec 13, 2017 | 83.28 | 84.42 | 82.96 | 83.33 | 1,279,539 | +0.08(+0.09%) |
Dec 12, 2017 | 82.80 | 83.47 | 82.35 | 83.26 | 980,146 | +0.76(+0.92%) |
Dec 11, 2017 | 83.34 | 83.54 | 82.18 | 82.50 | 817,719 | -1.11(-1.33%) |
Dec 08, 2017 | 83.08 | 83.61 | 82.54 | 83.61 | 513,216 | +0.78(+0.94%) |
Dec 07, 2017 | 82.47 | 83.23 | 82.41 | 82.83 | 967,000 | +0.51(+0.62%) |
Dec 06, 2017 | 80.90 | 82.62 | 80.87 | 82.32 | 1,075,583 | +1.38(+1.70%) |
Dec 05, 2017 | 82.61 | 82.92 | 80.69 | 80.94 | 1,015,680 | -1.73(-2.10%) |
Dec 04, 2017 | 82.39 | 83.57 | 82.30 | 82.68 | 1,736,242 | +1.01(+1.24%) |
Dec 01, 2017 | 82.80 | 83.07 | 80.78 | 81.66 | 1,172,750 | -1.26(-1.52%) |
Nov 30, 2017 | 82.78 | 83.62 | 82.45 | 82.92 | 6,201,663 | +0.73(+0.89%) |
Nov 29, 2017 | 81.93 | 82.26 | 81.29 | 82.19 | 1,070,752 | +0.33(+0.41%) |
Nov 28, 2017 | 81.12 | 81.88 | 80.63 | 81.86 | 1,141,815 | +0.84(+1.03%) |
Nov 27, 2017 | 81.10 | 81.36 | 80.38 | 81.02 | 921,791 | -0.02(-0.02%) |
Nov 24, 2017 | 81.54 | 82.14 | 80.95 | 81.04 | 617,383 | -0.52(-0.64%) |
Nov 22, 2017 | 81.79 | 81.79 | 81.01 | 81.56 | 737,988 | +0.16(+0.19%) |
Nov 21, 2017 | 80.58 | 81.48 | 79.86 | 81.41 | 1,428,346 | +1.41(+1.76%) |
Nov 20, 2017 | 79.85 | 80.81 | 79.74 | 80.00 | 982,179 | +0.54(+0.68%) |
Nov 17, 2017 | 79.19 | 79.73 | 78.79 | 79.46 | 1,059,413 | -0.01(-0.01%) |
Nov 16, 2017 | 78.94 | 79.57 | 78.69 | 79.47 | 746,089 | +0.83(+1.05%) |
Nov 15, 2017 | 79.17 | 79.59 | 78.34 | 78.64 | 758,309 | -0.94(-1.17%) |
Nov 14, 2017 | 79.30 | 80.55 | 78.97 | 79.58 | 1,200,649 | +0.59(+0.75%) |
Nov 13, 2017 | 78.99 | 79.17 | 78.42 | 78.98 | 836,829 | -0.44(-0.56%) |
Nov 10, 2017 | 79.02 | 80.12 | 78.69 | 79.43 | 526,562 | +0.49(+0.62%) |
Nov 09, 2017 | 80.97 | 81.15 | 78.68 | 78.94 | 907,588 | -2.15(-2.65%) |
Nov 08, 2017 | 81.40 | 81.47 | 80.59 | 81.08 | 673,070 | -0.12(-0.15%) |
Nov 07, 2017 | 82.82 | 83.41 | 80.98 | 81.20 | 1,046,309 | -0.71(-0.87%) |
Nov 06, 2017 | 80.90 | 82.09 | 80.89 | 81.91 | 673,354 | +0.81(+1.00%) |
Nov 03, 2017 | 81.50 | 81.82 | 80.91 | 81.10 | 1,395,341 | -0.22(-0.27%) |
Nov 02, 2017 | 78.31 | 81.74 | 77.86 | 81.32 | 1,361,494 | +3.36(+4.31%) |