Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.44 | 90.65 | 88.78 | 89.77 | 5,156,587 | -0.71(-0.78%) |
Jan 30, 2018 | 92.48 | 92.48 | 89.27 | 90.48 | 2,985,053 | -4.05(-4.29%) |
Jan 29, 2018 | 96.48 | 96.56 | 94.32 | 94.53 | 2,688,974 | -1.96(-2.03%) |
Jan 26, 2018 | 94.80 | 96.50 | 94.21 | 96.50 | 1,984,014 | +2.12(+2.25%) |
Jan 25, 2018 | 95.03 | 95.15 | 93.88 | 94.37 | 1,494,475 | -0.29(-0.31%) |
Jan 24, 2018 | 95.40 | 95.80 | 93.69 | 94.66 | 1,474,433 | -0.30(-0.31%) |
Jan 23, 2018 | 94.49 | 95.19 | 94.09 | 94.96 | 1,529,955 | +0.55(+0.58%) |
Jan 22, 2018 | 94.78 | 95.07 | 93.93 | 94.41 | 1,745,723 | +0.04(+0.04%) |
Jan 19, 2018 | 93.54 | 95.05 | 93.16 | 94.37 | 2,138,627 | +1.25(+1.35%) |
Jan 18, 2018 | 93.34 | 93.75 | 92.89 | 93.12 | 1,801,034 | -0.47(-0.51%) |
Jan 17, 2018 | 92.55 | 94.02 | 92.15 | 93.59 | 1,977,166 | +1.54(+1.67%) |
Jan 16, 2018 | 93.71 | 94.61 | 91.94 | 92.06 | 2,111,418 | -0.71(-0.76%) |
Jan 12, 2018 | 92.77 | 92.77 | 92.77 | 0 | +1.84(+2.03%) | |
Jan 11, 2018 | 89.96 | 90.93 | 88.74 | 90.92 | 2,433,373 | +0.64(+0.70%) |
Jan 10, 2018 | 89.99 | 90.63 | 89.46 | 90.29 | 1,298,252 | +0.42(+0.47%) |
Jan 09, 2018 | 89.37 | 90.21 | 88.99 | 89.87 | 1,657,787 | +1.50(+1.70%) |
Jan 08, 2018 | 87.03 | 88.64 | 86.46 | 88.37 | 2,083,492 | +2.13(+2.47%) |
Jan 05, 2018 | 84.87 | 86.39 | 84.69 | 86.24 | 1,334,546 | +1.54(+1.82%) |
Jan 04, 2018 | 84.55 | 85.41 | 84.44 | 84.69 | 961,850 | +0.66(+0.78%) |
Jan 03, 2018 | 83.24 | 84.13 | 83.04 | 84.03 | 1,454,544 | +1.13(+1.37%) |
Jan 02, 2018 | 83.99 | 84.44 | 82.31 | 82.90 | 1,993,922 | -1.49(-1.76%) |
Dec 29, 2017 | 84.39 | 84.39 | 84.39 | 0 | -0.33(-0.39%) | |
Dec 28, 2017 | 84.52 | 84.80 | 84.20 | 84.72 | 1,004,701 | +0.26(+0.30%) |
Dec 27, 2017 | 84.88 | 85.13 | 84.39 | 84.46 | 1,397,322 | -0.27(-0.32%) |
Dec 26, 2017 | 84.81 | 84.84 | 84.38 | 84.73 | 694,817 | +0.10(+0.11%) |
Dec 22, 2017 | 84.12 | 84.68 | 83.72 | 84.64 | 1,038,421 | +0.51(+0.61%) |
Dec 21, 2017 | 83.86 | 84.36 | 83.19 | 84.12 | 1,266,592 | +0.68(+0.81%) |
Dec 20, 2017 | 83.07 | 84.28 | 83.07 | 83.44 | 1,633,593 | +0.50(+0.60%) |
Dec 19, 2017 | 83.62 | 83.86 | 82.89 | 82.95 | 1,384,977 | -0.24(-0.29%) |
Dec 18, 2017 | 83.16 | 84.68 | 82.83 | 83.19 | 2,469,219 | +0.70(+0.85%) |
Dec 15, 2017 | 81.71 | 82.90 | 81.39 | 82.49 | 5,430,022 | +0.79(+0.96%) |
Dec 14, 2017 | 82.52 | 82.93 | 81.41 | 81.70 | 1,573,939 | -0.25(-0.30%) |
Dec 13, 2017 | 81.96 | 83.00 | 81.81 | 81.95 | 1,635,043 | -0.14(-0.17%) |
Dec 12, 2017 | 81.41 | 82.34 | 81.41 | 82.09 | 2,541,952 | +0.63(+0.78%) |
Dec 11, 2017 | 82.27 | 82.28 | 81.24 | 81.45 | 1,516,898 | -0.72(-0.88%) |
Dec 08, 2017 | 81.53 | 82.67 | 80.69 | 82.17 | 2,439,574 | +0.01(+0.01%) |
Dec 07, 2017 | 81.40 | 82.41 | 81.32 | 82.17 | 1,576,398 | +0.76(+0.93%) |
Dec 06, 2017 | 80.93 | 81.94 | 80.81 | 81.41 | 1,466,816 | +0.12(+0.15%) |
Dec 05, 2017 | 82.99 | 83.49 | 81.20 | 81.29 | 2,425,235 | -0.94(-1.15%) |
Dec 04, 2017 | 82.65 | 82.86 | 81.63 | 82.23 | 2,628,883 | +0.02(+0.03%) |
Dec 01, 2017 | 82.23 | 82.83 | 80.53 | 82.21 | 2,480,315 | -0.10(-0.13%) |
Nov 30, 2017 | 81.41 | 83.05 | 80.80 | 82.31 | 3,388,857 | +1.32(+1.63%) |
Nov 29, 2017 | 80.15 | 81.76 | 80.08 | 80.99 | 2,734,297 | +1.22(+1.52%) |
Nov 28, 2017 | 78.44 | 79.81 | 78.35 | 79.77 | 1,803,504 | +1.42(+1.82%) |
Nov 27, 2017 | 78.33 | 79.18 | 78.22 | 78.35 | 1,435,141 | +0.07(+0.09%) |
Nov 24, 2017 | 78.55 | 78.62 | 77.97 | 78.28 | 610,243 | +0.13(+0.16%) |
Nov 22, 2017 | 78.02 | 78.38 | 77.58 | 78.15 | 1,408,207 | -0.01(-0.01%) |
Nov 21, 2017 | 77.51 | 78.25 | 76.97 | 78.16 | 1,959,050 | +1.14(+1.48%) |
Nov 20, 2017 | 76.82 | 77.18 | 76.37 | 77.02 | 1,321,881 | +0.26(+0.33%) |
Nov 17, 2017 | 76.93 | 76.17 | 76.76 | 1,050,089 | +0.36(+0.47%) | |
Nov 16, 2017 | 75.67 | 76.55 | 75.52 | 76.40 | 1,167,485 | +0.94(+1.25%) |
Nov 15, 2017 | 75.14 | 75.95 | 74.28 | 75.46 | 1,264,259 | -0.10(-0.14%) |
Nov 14, 2017 | 74.42 | 75.61 | 74.42 | 75.56 | 1,320,708 | +0.86(+1.15%) |
Nov 13, 2017 | 74.40 | 74.76 | 73.90 | 74.70 | 1,334,243 | -0.13(-0.17%) |
Nov 10, 2017 | 74.32 | 74.94 | 74.14 | 74.83 | 1,399,354 | +0.68(+0.92%) |
Nov 09, 2017 | 74.38 | 74.63 | 72.74 | 74.15 | 1,558,016 | -0.62(-0.82%) |
Nov 08, 2017 | 74.78 | 74.84 | 73.30 | 74.77 | 1,810,261 | -0.22(-0.29%) |
Nov 07, 2017 | 76.14 | 76.34 | 74.66 | 74.98 | 1,126,917 | -0.95(-1.25%) |
Nov 06, 2017 | 75.22 | 76.01 | 75.22 | 75.94 | 1,261,948 | +0.30(+0.40%) |
Nov 03, 2017 | 75.78 | 75.97 | 75.30 | 75.63 | 1,060,137 | -0.05(-0.06%) |
Nov 02, 2017 | 74.26 | 76.71 | 73.95 | 75.68 | 2,411,513 | +1.65(+2.23%) |