Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.21 | 96.58 | 94.70 | 95.17 | 10,977,579 | -1.01(-1.05%) |
Jan 30, 2018 | 97.44 | 97.64 | 97.15 | 96.18 | 10,282,751 | -1.62(-1.66%) |
Jan 29, 2018 | 96.52 | 98.19 | 96.41 | 97.80 | 9,350,959 | +1.04(+1.07%) |
Jan 26, 2018 | 95.53 | 96.79 | 95.24 | 96.77 | 7,601,316 | +1.60(+1.68%) |
Jan 25, 2018 | 94.50 | 95.35 | 94.50 | 95.17 | 6,559,980 | +0.72(+0.77%) |
Jan 24, 2018 | 94.95 | 95.03 | 93.58 | 94.45 | 6,889,096 | -0.10(-0.10%) |
Jan 23, 2018 | 94.00 | 94.76 | 93.36 | 94.55 | 9,205,871 | +0.40(+0.43%) |
Jan 22, 2018 | 93.30 | 94.14 | 92.88 | 94.14 | 8,176,582 | +0.77(+0.82%) |
Jan 19, 2018 | 93.42 | 93.68 | 92.55 | 93.38 | 9,384,817 | +0.26(+0.28%) |
Jan 18, 2018 | 93.51 | 93.69 | 92.51 | 93.12 | 13,779,690 | +1.43(+1.56%) |
Jan 17, 2018 | 90.30 | 91.90 | 89.90 | 91.69 | 9,723,317 | +1.79(+2.00%) |
Jan 16, 2018 | 90.47 | 90.98 | 89.58 | 89.89 | 7,593,185 | -0.16(-0.18%) |
Jan 12, 2018 | 90.05 | 90.05 | 90.05 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.01 | 89.68 | 88.19 | 89.30 | 7,320,786 | +0.31(+0.35%) |
Jan 10, 2018 | 88.98 | 8,880,258 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.09 | 91.38 | 89.55 | 89.63 | 8,187,855 | -1.09(-1.20%) |
Jan 08, 2018 | 89.50 | 90.84 | 89.47 | 90.72 | 9,905,159 | +1.32(+1.48%) |
Jan 05, 2018 | 88.96 | 89.62 | 88.93 | 89.39 | 8,158,771 | +0.53(+0.59%) |
Jan 04, 2018 | 88.87 | 89.08 | 88.31 | 88.87 | 7,645,544 | +0.08(+0.09%) |
Jan 03, 2018 | 88.25 | 89.28 | 88.18 | 88.79 | 9,971,962 | +0.77(+0.87%) |
Jan 02, 2018 | 88.65 | 89.09 | 87.96 | 88.02 | 11,359,773 | -0.14(-0.16%) |
Dec 29, 2017 | 88.16 | 88.16 | 88.16 | 0 | -0.58(-0.65%) | |
Dec 28, 2017 | 88.85 | 88.94 | 88.49 | 88.74 | 10,936,438 | +0.12(+0.14%) |
Dec 27, 2017 | 88.89 | 88.92 | 88.23 | 88.62 | 5,758,153 | +0.09(+0.10%) |
Dec 26, 2017 | 87.80 | 88.78 | 87.80 | 88.53 | 4,811,480 | +0.85(+0.97%) |
Dec 22, 2017 | 87.75 | 87.87 | 87.21 | 87.68 | 6,136,652 | +0.13(+0.15%) |
Dec 21, 2017 | 88.39 | 88.68 | 87.47 | 87.55 | 7,817,523 | -0.62(-0.70%) |
Dec 20, 2017 | 88.79 | 88.97 | 87.89 | 88.16 | 12,018,192 | -0.04(-0.05%) |
Dec 19, 2017 | 89.20 | 89.20 | 87.75 | 88.21 | 13,453,731 | +0.80(+0.92%) |
Dec 18, 2017 | 86.94 | 87.64 | 86.92 | 87.40 | 8,917,542 | +0.71(+0.81%) |
Dec 15, 2017 | 87.23 | 87.93 | 86.52 | 86.70 | 18,081,478 | -0.02(-0.02%) |
Dec 14, 2017 | 87.49 | 88.00 | 86.69 | 86.72 | 10,511,812 | -0.56(-0.64%) |
Dec 13, 2017 | 86.30 | 87.41 | 86.20 | 87.28 | 8,737,563 | +0.95(+1.10%) |
Dec 12, 2017 | 86.33 | 86.81 | 86.24 | 86.33 | 8,748,526 | -0.21(-0.24%) |
Dec 11, 2017 | 86.56 | 86.83 | 85.97 | 86.54 | 9,998,060 | +0.34(+0.39%) |
Dec 08, 2017 | 86.20 | 86.33 | 85.83 | 86.20 | 6,520,149 | -0.21(-0.24%) |
Dec 07, 2017 | 86.65 | 87.12 | 86.29 | 86.40 | 8,402,290 | +0.01(+0.01%) |
Dec 06, 2017 | 87.02 | 87.16 | 86.36 | 86.39 | 8,038,810 | -0.49(-0.56%) |
Dec 05, 2017 | 86.15 | 86.98 | 86.07 | 86.88 | 10,144,579 | +0.73(+0.85%) |
Dec 04, 2017 | 86.79 | 87.00 | 85.86 | 86.15 | 10,083,784 | -0.30(-0.35%) |
Dec 01, 2017 | 86.69 | 86.78 | 85.48 | 86.46 | 9,341,516 | +0.11(+0.12%) |
Nov 30, 2017 | 87.11 | 87.42 | 85.71 | 86.35 | 14,419,954 | -0.29(-0.34%) |
Nov 29, 2017 | 86.34 | 87.26 | 86.04 | 86.64 | 12,859,739 | +0.70(+0.82%) |
Nov 28, 2017 | 85.78 | 86.04 | 85.10 | 85.94 | 9,807,057 | +0.13(+0.16%) |
Nov 27, 2017 | 86.01 | 86.71 | 85.52 | 85.81 | 10,026,577 | +0.00(+0.00%) |
Nov 24, 2017 | 86.03 | 86.35 | 85.73 | 85.81 | 5,062,626 | +0.19(+0.22%) |
Nov 22, 2017 | 85.83 | 85.98 | 85.36 | 85.62 | 10,041,943 | -0.10(-0.11%) |
Nov 21, 2017 | 86.80 | 86.95 | 85.54 | 85.72 | 14,350,476 | -0.85(-0.98%) |
Nov 20, 2017 | 85.65 | 86.71 | 85.04 | 86.57 | 18,457,526 | +0.01(+0.01%) |
Nov 17, 2017 | 88.14 | 88.93 | 85.77 | 86.56 | 26,546,018 | -1.91(-2.16%) |
Nov 16, 2017 | 84.48 | 88.53 | 84.12 | 88.47 | 42,813,792 | +8.69(+10.90%) |
Nov 15, 2017 | 80.23 | 80.68 | 79.62 | 79.78 | 9,457,635 | -1.12(-1.38%) |
Nov 14, 2017 | 80.55 | 80.99 | 80.09 | 80.90 | 11,067,269 | +0.09(+0.11%) |
Nov 13, 2017 | 80.85 | 81.69 | 80.70 | 80.81 | 9,559,170 | +0.06(+0.08%) |
Nov 10, 2017 | 80.14 | 81.43 | 80.14 | 80.75 | 8,611,421 | +0.55(+0.69%) |
Nov 09, 2017 | 79.88 | 80.44 | 79.35 | 80.20 | 7,773,612 | +0.04(+0.04%) |
Nov 08, 2017 | 79.14 | 80.30 | 79.13 | 80.16 | 7,619,598 | +1.16(+1.47%) |
Nov 07, 2017 | 78.93 | 79.09 | 78.43 | 79.00 | 6,020,406 | +0.22(+0.28%) |
Nov 06, 2017 | 79.41 | 79.64 | 78.76 | 78.77 | 5,918,021 | -0.87(-1.09%) |
Nov 03, 2017 | 79.06 | 79.82 | 78.83 | 79.64 | 7,332,576 | +0.78(+0.99%) |
Nov 02, 2017 | 78.40 | 79.19 | 77.98 | 78.86 | 5,835,875 | +0.76(+0.98%) |