Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.07 | 97.18 | 94.42 | 95.28 | 3,947,296 | -0.27(-0.29%) |
Jan 30, 2018 | 95.65 | 98.41 | 95.65 | 95.55 | 6,967,271 | +3.61(+3.92%) |
Jan 29, 2018 | 91.14 | 92.70 | 90.76 | 91.95 | 3,831,084 | +0.52(+0.57%) |
Jan 26, 2018 | 87.65 | 91.48 | 87.33 | 91.43 | 3,845,200 | +3.99(+4.57%) |
Jan 25, 2018 | 86.67 | 86.95 | 86.51 | 87.44 | 2,193,263 | +1.26(+1.46%) |
Jan 24, 2018 | 86.71 | 87.05 | 85.77 | 86.17 | 1,237,499 | -0.23(-0.26%) |
Jan 23, 2018 | 86.95 | 87.32 | 85.91 | 86.40 | 1,626,922 | -1.06(-1.22%) |
Jan 22, 2018 | 87.48 | 87.96 | 86.73 | 87.46 | 1,957,736 | -0.14(-0.16%) |
Jan 19, 2018 | 85.07 | 87.90 | 84.83 | 87.61 | 4,463,585 | +2.73(+3.22%) |
Jan 18, 2018 | 84.37 | 85.22 | 83.95 | 84.87 | 2,241,287 | +0.67(+0.79%) |
Jan 17, 2018 | 83.87 | 84.48 | 83.44 | 84.20 | 1,407,402 | +0.57(+0.69%) |
Jan 16, 2018 | 83.86 | 84.80 | 83.36 | 83.63 | 2,524,287 | -0.01(-0.01%) |
Jan 12, 2018 | 83.64 | 83.64 | 83.64 | 0 | +1.72(+2.10%) | |
Jan 11, 2018 | 80.36 | 82.29 | 80.35 | 81.92 | 2,028,988 | +1.89(+2.37%) |
Jan 10, 2018 | 79.99 | 80.02 | 1,847,981 | -0.98(-1.21%) | ||
Jan 09, 2018 | 81.47 | 81.96 | 80.95 | 81.00 | 1,950,469 | -0.71(-0.86%) |
Jan 08, 2018 | 81.61 | 81.88 | 80.81 | 81.71 | 1,451,791 | -0.17(-0.21%) |
Jan 05, 2018 | 81.17 | 81.97 | 80.29 | 81.88 | 3,269,016 | +0.91(+1.13%) |
Jan 04, 2018 | 81.32 | 81.70 | 80.44 | 80.96 | 2,919,973 | -1.02(-1.24%) |
Jan 03, 2018 | 83.56 | 84.11 | 81.58 | 81.98 | 2,550,353 | -2.33(-2.76%) |
Jan 02, 2018 | 82.89 | 84.59 | 82.69 | 84.31 | 1,939,626 | +1.57(+1.90%) |
Dec 29, 2017 | 82.74 | 82.74 | 82.74 | 0 | -0.44(-0.53%) | |
Dec 28, 2017 | 83.04 | 83.36 | 82.54 | 83.18 | 1,303,780 | +0.40(+0.48%) |
Dec 27, 2017 | 83.77 | 83.92 | 82.16 | 82.78 | 1,802,991 | -1.18(-1.40%) |
Dec 26, 2017 | 84.05 | 84.71 | 83.79 | 83.96 | 978,799 | +0.05(+0.06%) |
Dec 22, 2017 | 82.87 | 83.92 | 82.75 | 83.91 | 2,026,666 | +1.18(+1.42%) |
Dec 21, 2017 | 81.49 | 83.27 | 81.40 | 82.74 | 1,943,360 | +1.31(+1.61%) |
Dec 20, 2017 | 82.29 | 82.83 | 79.80 | 81.43 | 3,625,600 | -2.24(-2.68%) |
Dec 19, 2017 | 84.60 | 85.04 | 83.56 | 83.67 | 2,590,138 | -0.81(-0.96%) |
Dec 18, 2017 | 83.82 | 84.85 | 83.53 | 84.48 | 2,731,763 | +1.16(+1.39%) |
Dec 15, 2017 | 81.60 | 83.54 | 81.46 | 83.32 | 4,045,996 | +2.18(+2.68%) |
Dec 14, 2017 | 82.27 | 82.68 | 81.09 | 81.14 | 1,781,115 | -1.36(-1.64%) |
Dec 13, 2017 | 81.50 | 83.17 | 80.48 | 82.50 | 3,256,584 | +1.07(+1.32%) |
Dec 12, 2017 | 81.43 | 82.10 | 81.11 | 81.43 | 3,299,408 | +1.39(+1.74%) |
Dec 11, 2017 | 79.88 | 80.77 | 79.70 | 80.03 | 2,381,127 | +0.12(+0.15%) |
Dec 08, 2017 | 80.43 | 80.58 | 79.24 | 79.91 | 2,848,883 | -0.21(-0.26%) |
Dec 07, 2017 | 78.21 | 80.75 | 77.43 | 80.12 | 3,224,233 | +1.85(+2.36%) |
Dec 06, 2017 | 78.48 | 78.62 | 77.31 | 78.27 | 1,868,921 | -0.11(-0.14%) |
Dec 05, 2017 | 79.41 | 79.41 | 77.59 | 78.38 | 2,788,758 | -0.99(-1.25%) |
Dec 04, 2017 | 80.89 | 79.31 | 79.37 | 2,397,845 | +0.21(+0.26%) | |
Dec 01, 2017 | 79.76 | 79.95 | 78.29 | 79.17 | 3,701,444 | -0.89(-1.12%) |
Nov 30, 2017 | 77.93 | 81.04 | 77.93 | 80.06 | 8,771,874 | +4.58(+6.06%) |
Nov 29, 2017 | 76.85 | 73.53 | 75.48 | 3,839,356 | +1.95(+2.65%) | |
Nov 28, 2017 | 72.86 | 73.67 | 72.46 | 73.53 | 1,351,067 | +0.68(+0.93%) |
Nov 27, 2017 | 72.70 | 73.18 | 72.04 | 72.86 | 1,430,847 | +0.15(+0.21%) |
Nov 24, 2017 | 72.79 | 72.86 | 71.90 | 72.70 | 512,012 | +0.11(+0.16%) |
Nov 22, 2017 | 71.43 | 73.65 | 71.07 | 72.59 | 1,679,593 | +1.11(+1.55%) |
Nov 21, 2017 | 70.43 | 71.53 | 69.96 | 71.48 | 1,975,060 | +1.21(+1.72%) |
Nov 20, 2017 | 70.87 | 71.04 | 69.94 | 70.27 | 2,253,649 | -0.59(-0.84%) |
Nov 17, 2017 | 71.21 | 71.52 | 70.61 | 70.87 | 1,842,561 | -0.69(-0.96%) |
Nov 16, 2017 | 70.75 | 71.79 | 70.75 | 71.56 | 2,732,965 | +0.98(+1.39%) |
Nov 15, 2017 | 71.33 | 71.40 | 70.49 | 70.58 | 2,558,930 | -1.05(-1.47%) |
Nov 14, 2017 | 73.00 | 73.17 | 71.32 | 71.63 | 3,528,250 | -1.56(-2.14%) |
Nov 13, 2017 | 73.97 | 73.97 | 72.73 | 73.19 | 1,993,881 | -0.91(-1.23%) |
Nov 10, 2017 | 74.55 | 74.72 | 73.76 | 74.11 | 1,915,941 | -0.69(-0.92%) |
Nov 09, 2017 | 73.93 | 74.86 | 73.90 | 74.80 | 2,833,479 | +0.52(+0.70%) |
Nov 08, 2017 | 73.19 | 74.99 | 73.00 | 74.28 | 2,816,822 | +0.89(+1.21%) |
Nov 07, 2017 | 72.52 | 73.66 | 72.45 | 73.39 | 1,813,025 | +0.99(+1.37%) |
Nov 06, 2017 | 72.01 | 72.97 | 71.99 | 72.40 | 2,606,473 | +0.41(+0.58%) |
Nov 03, 2017 | 72.44 | 72.99 | 71.32 | 71.99 | 2,255,617 | +0.00(+0.00%) |
Nov 02, 2017 | 71.90 | 72.97 | 71.37 | 71.99 | 2,543,420 | -0.38(-0.52%) |