Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.79 | 103.17 | 100.99 | 101.85 | 7,231,293 | -0.63(-0.62%) |
Jan 30, 2018 | 104.29 | 104.58 | 102.47 | 102.48 | 5,155,687 | -2.02(-1.94%) |
Jan 29, 2018 | 106.20 | 106.84 | 104.48 | 104.50 | 3,442,271 | -1.66(-1.57%) |
Jan 26, 2018 | 104.96 | 106.17 | 104.82 | 106.17 | 2,555,876 | +1.14(+1.09%) |
Jan 25, 2018 | 105.56 | 105.57 | 103.76 | 105.02 | 3,957,954 | -0.32(-0.30%) |
Jan 24, 2018 | 106.00 | 106.36 | 104.11 | 105.34 | 3,557,630 | -0.30(-0.29%) |
Jan 23, 2018 | 106.29 | 106.29 | 104.72 | 105.65 | 3,691,230 | -0.63(-0.59%) |
Jan 22, 2018 | 106.01 | 106.38 | 104.90 | 106.28 | 3,875,125 | -0.18(-0.17%) |
Jan 19, 2018 | 107.08 | 107.21 | 105.53 | 106.45 | 4,865,046 | -0.41(-0.38%) |
Jan 18, 2018 | 107.71 | 108.42 | 106.81 | 106.86 | 4,214,076 | -0.34(-0.31%) |
Jan 17, 2018 | 106.81 | 107.43 | 105.90 | 107.20 | 4,383,210 | +0.90(+0.85%) |
Jan 16, 2018 | 107.52 | 107.76 | 105.40 | 106.30 | 5,114,660 | -0.97(-0.90%) |
Jan 12, 2018 | 107.26 | 107.26 | 107.26 | 0 | +0.50(+0.47%) | |
Jan 11, 2018 | 104.28 | 107.01 | 104.01 | 106.76 | 5,315,546 | +2.94(+2.83%) |
Jan 10, 2018 | 102.81 | 104.01 | 102.78 | 103.82 | 3,660,156 | +0.54(+0.53%) |
Jan 09, 2018 | 103.38 | 103.99 | 103.08 | 103.28 | 3,696,814 | -0.05(-0.05%) |
Jan 08, 2018 | 102.48 | 103.61 | 102.18 | 103.33 | 4,054,141 | +1.24(+1.21%) |
Jan 05, 2018 | 102.25 | 102.92 | 100.61 | 102.09 | 4,624,322 | +0.31(+0.31%) |
Jan 04, 2018 | 101.60 | 103.15 | 101.36 | 101.78 | 6,841,895 | +0.66(+0.65%) |
Jan 03, 2018 | 99.31 | 101.34 | 99.11 | 101.12 | 7,070,077 | +2.19(+2.22%) |
Jan 02, 2018 | 96.02 | 98.96 | 95.68 | 98.93 | 6,766,772 | +3.62(+3.79%) |
Dec 29, 2017 | 95.31 | 95.31 | 95.31 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.58 | 95.64 | 94.80 | 95.23 | 1,709,091 | -0.02(-0.03%) |
Dec 27, 2017 | 94.55 | 95.30 | 94.43 | 95.26 | 1,884,779 | +0.66(+0.69%) |
Dec 26, 2017 | 95.14 | 95.26 | 94.46 | 94.60 | 1,628,135 | -0.30(-0.32%) |
Dec 22, 2017 | 95.19 | 95.19 | 94.56 | 94.90 | 2,416,983 | +0.05(+0.05%) |
Dec 21, 2017 | 95.07 | 95.07 | 93.99 | 94.86 | 4,212,367 | +0.20(+0.21%) |
Dec 20, 2017 | 96.54 | 96.58 | 94.57 | 94.66 | 4,275,023 | -0.54(-0.56%) |
Dec 19, 2017 | 95.32 | 95.58 | 94.83 | 95.19 | 2,615,432 | +0.15(+0.16%) |
Dec 18, 2017 | 95.02 | 95.93 | 94.88 | 95.04 | 3,226,481 | +0.65(+0.69%) |
Dec 15, 2017 | 93.95 | 94.87 | 93.84 | 94.39 | 6,246,993 | +0.93(+0.99%) |
Dec 14, 2017 | 94.66 | 94.66 | 93.06 | 93.46 | 3,509,985 | -1.25(-1.32%) |
Dec 13, 2017 | 94.78 | 95.46 | 94.42 | 94.71 | 3,189,075 | +0.19(+0.20%) |
Dec 12, 2017 | 94.52 | 95.10 | 94.08 | 94.52 | 3,176,489 | +0.09(+0.09%) |
Dec 11, 2017 | 94.46 | 95.52 | 94.04 | 94.43 | 3,435,077 | -1.21(-1.26%) |
Dec 08, 2017 | 95.64 | 96.10 | 94.30 | 95.64 | 3,788,340 | -0.14(-0.14%) |
Dec 07, 2017 | 94.68 | 96.01 | 94.27 | 95.78 | 4,100,337 | +1.15(+1.22%) |
Dec 06, 2017 | 94.74 | 95.95 | 94.37 | 94.62 | 4,173,805 | -1.66(-1.73%) |
Dec 05, 2017 | 99.06 | 99.16 | 96.22 | 96.29 | 4,613,332 | -2.68(-2.71%) |
Dec 04, 2017 | 97.67 | 100.12 | 97.67 | 98.97 | 5,669,252 | +2.73(+2.83%) |
Dec 01, 2017 | 97.50 | 97.50 | 95.85 | 96.24 | 3,927,737 | -0.91(-0.94%) |
Nov 30, 2017 | 95.22 | 97.59 | 95.21 | 97.15 | 6,890,163 | +1.93(+2.02%) |
Nov 29, 2017 | 94.66 | 95.39 | 92.38 | 95.22 | 5,152,993 | +3.08(+3.34%) |
Nov 28, 2017 | 92.08 | 92.34 | 91.50 | 92.14 | 2,532,159 | +0.52(+0.57%) |
Nov 27, 2017 | 90.73 | 91.72 | 90.69 | 91.62 | 3,825,960 | +1.12(+1.24%) |
Nov 24, 2017 | 91.19 | 91.34 | 90.36 | 90.50 | 1,114,739 | -0.50(-0.55%) |
Nov 22, 2017 | 91.14 | 91.34 | 90.86 | 91.01 | 2,307,938 | -0.12(-0.13%) |
Nov 21, 2017 | 90.43 | 91.30 | 90.23 | 91.13 | 2,753,527 | +0.58(+0.64%) |
Nov 20, 2017 | 90.54 | 90.80 | 90.25 | 90.55 | 3,514,195 | +0.21(+0.23%) |
Nov 17, 2017 | 90.66 | 90.79 | 90.04 | 90.34 | 2,694,411 | -0.61(-0.67%) |
Nov 16, 2017 | 90.94 | 91.36 | 90.37 | 90.95 | 3,148,096 | +0.65(+0.72%) |
Nov 15, 2017 | 90.99 | 91.42 | 90.12 | 90.30 | 2,690,815 | -0.94(-1.03%) |
Nov 14, 2017 | 91.43 | 91.59 | 90.93 | 91.25 | 4,047,664 | -0.59(-0.64%) |
Nov 13, 2017 | 91.25 | 91.88 | 90.82 | 91.84 | 4,126,213 | +1.26(+1.40%) |
Nov 10, 2017 | 89.25 | 90.61 | 89.04 | 90.58 | 3,550,416 | +1.21(+1.35%) |
Nov 09, 2017 | 89.59 | 89.73 | 88.71 | 89.37 | 3,417,541 | -0.46(-0.51%) |
Nov 08, 2017 | 90.25 | 90.28 | 89.45 | 89.83 | 2,987,087 | -0.65(-0.72%) |
Nov 07, 2017 | 90.39 | 91.20 | 90.23 | 90.48 | 3,438,052 | +0.02(+0.03%) |
Nov 06, 2017 | 91.77 | 92.11 | 90.20 | 90.46 | 4,220,348 | -1.22(-1.33%) |
Nov 03, 2017 | 92.80 | 92.80 | 91.45 | 91.68 | 3,724,832 | -1.12(-1.21%) |
Nov 02, 2017 | 93.39 | 93.50 | 91.35 | 92.80 | 4,435,991 | -0.47(-0.50%) |