Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.24 | 81.70 | 80.58 | 81.07 | 384,933 | +0.02(+0.03%) |
Jan 30, 2018 | 82.10 | 82.11 | 80.96 | 81.04 | 621,233 | -1.79(-2.17%) |
Jan 29, 2018 | 83.72 | 84.04 | 82.72 | 82.84 | 307,877 | -1.32(-1.57%) |
Jan 26, 2018 | 83.90 | 84.27 | 83.68 | 84.16 | 183,245 | +0.48(+0.58%) |
Jan 25, 2018 | 84.73 | 84.77 | 83.54 | 83.67 | 181,954 | -0.74(-0.88%) |
Jan 24, 2018 | 84.83 | 85.14 | 84.15 | 84.41 | 349,196 | -0.30(-0.36%) |
Jan 23, 2018 | 84.86 | 85.05 | 84.19 | 84.71 | 321,496 | -0.03(-0.04%) |
Jan 22, 2018 | 83.01 | 84.77 | 83.01 | 84.75 | 416,501 | +1.75(+2.11%) |
Jan 19, 2018 | 82.94 | 83.03 | 82.42 | 83.00 | 294,458 | -0.09(-0.11%) |
Jan 18, 2018 | 83.55 | 83.63 | 82.93 | 83.09 | 299,866 | -0.70(-0.83%) |
Jan 17, 2018 | 83.32 | 84.20 | 82.84 | 83.78 | 275,186 | +0.64(+0.76%) |
Jan 16, 2018 | 84.29 | 84.71 | 83.01 | 83.15 | 1,858,097 | -1.03(-1.23%) |
Jan 12, 2018 | 84.18 | 84.18 | 84.18 | 0 | +0.70(+0.84%) | |
Jan 11, 2018 | 82.06 | 83.81 | 81.81 | 83.48 | 418,619 | +1.70(+2.08%) |
Jan 10, 2018 | 82.00 | 82.11 | 81.72 | 81.78 | 1,119,503 | -0.13(-0.16%) |
Jan 09, 2018 | 82.13 | 82.28 | 81.74 | 81.91 | 266,880 | -0.18(-0.22%) |
Jan 08, 2018 | 81.53 | 82.16 | 81.33 | 82.09 | 384,518 | +0.46(+0.56%) |
Jan 05, 2018 | 81.55 | 81.64 | 80.95 | 81.63 | 302,895 | -0.02(-0.03%) |
Jan 04, 2018 | 81.23 | 81.74 | 80.81 | 81.66 | 372,931 | +0.44(+0.54%) |
Jan 03, 2018 | 80.26 | 81.40 | 80.09 | 81.22 | 610,288 | +1.22(+1.52%) |
Jan 02, 2018 | 78.88 | 80.08 | 78.65 | 80.00 | 556,748 | +1.41(+1.80%) |
Dec 29, 2017 | 78.59 | 78.59 | 78.59 | 0 | -0.29(-0.36%) | |
Dec 28, 2017 | 78.75 | 78.91 | 78.63 | 78.88 | 180,477 | +0.10(+0.13%) |
Dec 27, 2017 | 79.04 | 79.09 | 78.61 | 78.77 | 221,550 | -0.31(-0.39%) |
Dec 26, 2017 | 78.36 | 79.16 | 78.36 | 79.08 | 242,142 | +0.80(+1.02%) |
Dec 22, 2017 | 78.09 | 78.58 | 77.82 | 78.28 | 343,119 | +0.26(+0.34%) |
Dec 21, 2017 | 76.39 | 78.28 | 76.34 | 78.02 | 437,051 | +1.62(+2.12%) |
Dec 20, 2017 | 75.52 | 76.48 | 75.24 | 76.40 | 402,397 | +1.15(+1.53%) |
Dec 19, 2017 | 75.52 | 75.75 | 75.11 | 75.25 | 218,999 | +0.02(+0.03%) |
Dec 18, 2017 | 74.75 | 75.55 | 74.73 | 75.22 | 260,679 | +0.71(+0.96%) |
Dec 15, 2017 | 75.06 | 75.10 | 74.43 | 74.51 | 282,618 | -0.10(-0.14%) |
Dec 14, 2017 | 74.75 | 75.18 | 74.60 | 74.61 | 238,833 | -0.33(-0.45%) |
Dec 13, 2017 | 75.11 | 75.24 | 74.76 | 74.95 | 232,836 | -0.09(-0.12%) |
Dec 12, 2017 | 75.54 | 75.68 | 75.03 | 75.03 | 330,929 | -0.31(-0.41%) |
Dec 11, 2017 | 74.78 | 75.71 | 74.78 | 75.34 | 185,096 | +0.63(+0.85%) |
Dec 08, 2017 | 74.32 | 74.84 | 74.12 | 74.71 | 158,139 | +0.68(+0.92%) |
Dec 07, 2017 | 73.78 | 74.18 | 73.65 | 74.03 | 221,555 | +0.30(+0.41%) |
Dec 06, 2017 | 74.72 | 74.72 | 73.67 | 73.73 | 224,689 | -1.18(-1.58%) |
Dec 05, 2017 | 75.25 | 75.53 | 74.83 | 74.91 | 243,573 | -0.34(-0.45%) |
Dec 04, 2017 | 75.42 | 76.52 | 75.36 | 75.25 | 332,956 | -0.11(-0.15%) |
Dec 01, 2017 | 75.10 | 75.88 | 75.03 | 75.36 | 344,014 | +0.79(+1.06%) |
Nov 30, 2017 | 73.76 | 74.76 | 73.57 | 74.57 | 972,850 | +1.17(+1.59%) |
Nov 29, 2017 | 72.99 | 73.60 | 72.84 | 73.41 | 230,103 | +0.36(+0.49%) |
Nov 28, 2017 | 72.56 | 73.18 | 72.46 | 73.05 | 194,884 | +0.56(+0.77%) |
Nov 27, 2017 | 73.11 | 73.12 | 72.41 | 72.49 | 275,546 | -0.91(-1.24%) |
Nov 24, 2017 | 73.49 | 73.64 | 73.38 | 73.40 | 77,470 | +0.17(+0.23%) |
Nov 22, 2017 | 73.19 | 73.45 | 73.05 | 73.23 | 272,780 | +0.47(+0.64%) |
Nov 21, 2017 | 72.85 | 73.22 | 72.63 | 72.77 | 264,202 | +0.13(+0.17%) |
Nov 20, 2017 | 72.62 | 72.77 | 72.22 | 72.64 | 272,435 | -0.17(-0.24%) |
Nov 17, 2017 | 72.56 | 72.94 | 72.40 | 72.81 | 282,342 | +0.48(+0.67%) |
Nov 16, 2017 | 72.46 | 72.62 | 72.11 | 72.33 | 338,334 | -0.26(-0.36%) |
Nov 15, 2017 | 72.79 | 72.89 | 72.25 | 72.59 | 257,095 | -0.86(-1.17%) |
Nov 14, 2017 | 74.35 | 74.66 | 73.36 | 73.45 | 346,410 | -1.25(-1.67%) |
Nov 13, 2017 | 75.06 | 75.35 | 74.69 | 74.70 | 192,381 | -0.57(-0.75%) |
Nov 10, 2017 | 75.47 | 75.62 | 74.74 | 75.27 | 159,913 | -0.36(-0.48%) |
Nov 09, 2017 | 75.13 | 75.77 | 75.00 | 75.63 | 269,904 | +0.24(+0.32%) |
Nov 08, 2017 | 75.57 | 75.79 | 74.91 | 75.39 | 469,872 | -0.37(-0.49%) |
Nov 07, 2017 | 76.08 | 76.08 | 75.38 | 75.76 | 331,343 | -0.15(-0.20%) |
Nov 06, 2017 | 74.28 | 75.97 | 74.28 | 75.91 | 515,374 | +1.85(+2.49%) |
Nov 03, 2017 | 73.78 | 74.38 | 73.67 | 74.06 | 250,393 | +0.27(+0.36%) |
Nov 02, 2017 | 74.01 | 74.23 | 73.34 | 73.79 | 257,314 | -0.21(-0.29%) |