Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.53 | 82.12 | 81.11 | 81.52 | 3,901,870 | +0.29(+0.36%) |
Jan 30, 2018 | 82.31 | 82.44 | 81.73 | 81.23 | 4,153,135 | -1.98(-2.38%) |
Jan 29, 2018 | 82.69 | 83.79 | 81.99 | 83.21 | 3,468,906 | -0.05(-0.06%) |
Jan 26, 2018 | 82.60 | 83.55 | 82.14 | 83.26 | 5,356,084 | +1.65(+2.02%) |
Jan 25, 2018 | 85.35 | 86.06 | 81.57 | 81.61 | 4,120,317 | -2.98(-3.52%) |
Jan 24, 2018 | 83.74 | 85.74 | 82.70 | 84.59 | 7,053,560 | -1.00(-1.17%) |
Jan 23, 2018 | 85.79 | 86.17 | 85.08 | 85.59 | 3,659,096 | -0.16(-0.19%) |
Jan 22, 2018 | 85.52 | 86.06 | 84.97 | 85.75 | 5,006,818 | +0.45(+0.53%) |
Jan 19, 2018 | 86.63 | 86.90 | 85.30 | 85.30 | 3,113,368 | -0.98(-1.13%) |
Jan 18, 2018 | 84.81 | 87.29 | 84.58 | 86.28 | 5,956,692 | +1.48(+1.75%) |
Jan 17, 2018 | 83.40 | 85.14 | 83.06 | 84.80 | 4,520,834 | +2.19(+2.65%) |
Jan 16, 2018 | 81.97 | 83.14 | 81.94 | 82.60 | 3,802,075 | +0.96(+1.17%) |
Jan 12, 2018 | 81.65 | 81.65 | 81.65 | 0 | +0.74(+0.91%) | |
Jan 11, 2018 | 80.21 | 80.97 | 79.86 | 80.91 | 2,168,685 | +0.96(+1.20%) |
Jan 10, 2018 | 79.95 | 2,991,702 | -1.36(-1.67%) | |||
Jan 09, 2018 | 81.45 | 81.92 | 81.11 | 81.31 | 3,132,914 | -0.17(-0.21%) |
Jan 08, 2018 | 81.46 | 81.81 | 81.06 | 81.48 | 2,149,731 | +0.14(+0.17%) |
Jan 05, 2018 | 81.20 | 81.87 | 80.59 | 81.34 | 2,027,694 | +0.33(+0.41%) |
Jan 04, 2018 | 81.51 | 81.88 | 80.96 | 81.01 | 2,118,407 | -0.09(-0.11%) |
Jan 03, 2018 | 80.10 | 81.28 | 79.90 | 81.10 | 2,264,931 | +0.99(+1.24%) |
Jan 02, 2018 | 79.18 | 80.43 | 78.90 | 80.10 | 2,640,922 | +1.11(+1.40%) |
Dec 29, 2017 | 78.99 | 78.99 | 78.99 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.23 | 79.73 | 78.71 | 79.30 | 2,223,744 | +0.25(+0.31%) |
Dec 27, 2017 | 78.87 | 79.48 | 78.59 | 79.06 | 2,059,568 | +0.42(+0.53%) |
Dec 26, 2017 | 78.83 | 77.80 | 78.64 | 1,554,627 | -0.20(-0.25%) | |
Dec 22, 2017 | 78.52 | 78.85 | 78.31 | 78.83 | 1,893,918 | +0.18(+0.23%) |
Dec 21, 2017 | 78.97 | 79.09 | 78.48 | 78.66 | 2,160,798 | +0.00(+0.00%) |
Dec 20, 2017 | 78.19 | 78.90 | 77.94 | 78.66 | 2,359,666 | +0.62(+0.80%) |
Dec 19, 2017 | 77.88 | 78.50 | 77.56 | 78.04 | 2,365,213 | -0.12(-0.16%) |
Dec 18, 2017 | 77.38 | 78.39 | 77.38 | 78.16 | 3,091,640 | +1.24(+1.61%) |
Dec 15, 2017 | 76.37 | 77.37 | 75.68 | 76.92 | 4,244,471 | +1.11(+1.46%) |
Dec 14, 2017 | 75.57 | 76.28 | 75.26 | 75.81 | 2,578,657 | +0.23(+0.31%) |
Dec 13, 2017 | 76.15 | 76.24 | 75.53 | 75.58 | 2,330,749 | -0.27(-0.35%) |
Dec 12, 2017 | 76.08 | 76.29 | 75.34 | 75.84 | 2,534,586 | -0.28(-0.37%) |
Dec 11, 2017 | 75.85 | 76.62 | 75.67 | 76.13 | 2,617,785 | +0.25(+0.33%) |
Dec 08, 2017 | 76.70 | 77.12 | 75.34 | 75.88 | 3,844,853 | -0.52(-0.69%) |
Dec 07, 2017 | 75.96 | 76.76 | 75.57 | 76.40 | 4,411,527 | +0.62(+0.82%) |
Dec 06, 2017 | 74.76 | 75.84 | 74.56 | 75.78 | 3,155,991 | +0.51(+0.68%) |
Dec 05, 2017 | 75.00 | 76.04 | 74.67 | 75.27 | 2,638,183 | +0.04(+0.05%) |
Dec 04, 2017 | 75.91 | 75.98 | 75.47 | 75.23 | 4,196,695 | -0.54(-0.71%) |
Dec 01, 2017 | 75.87 | 76.10 | 74.70 | 75.77 | 3,995,426 | -0.63(-0.82%) |
Nov 30, 2017 | 76.15 | 76.54 | 75.41 | 76.40 | 4,357,798 | +0.80(+1.06%) |
Nov 29, 2017 | 76.86 | 77.04 | 74.05 | 75.60 | 6,945,680 | -1.24(-1.62%) |
Nov 28, 2017 | 76.86 | 77.18 | 76.35 | 76.85 | 4,354,199 | -0.34(-0.43%) |
Nov 27, 2017 | 78.10 | 78.40 | 77.14 | 77.18 | 3,275,033 | -1.50(-1.91%) |
Nov 24, 2017 | 78.26 | 78.77 | 77.68 | 78.68 | 1,839,897 | +0.44(+0.56%) |
Nov 22, 2017 | 79.09 | 80.09 | 78.05 | 78.24 | 4,564,335 | -1.36(-1.71%) |
Nov 21, 2017 | 81.75 | 81.93 | 78.45 | 79.60 | 6,830,025 | -2.54(-3.09%) |
Nov 20, 2017 | 80.29 | 82.96 | 80.10 | 82.14 | 7,393,443 | +2.34(+2.93%) |
Nov 17, 2017 | 80.36 | 79.65 | 79.81 | 2,654,552 | -0.05(-0.07%) | |
Nov 16, 2017 | 79.25 | 80.10 | 78.91 | 79.86 | 2,314,048 | +1.16(+1.48%) |
Nov 15, 2017 | 79.06 | 79.39 | 78.26 | 78.69 | 2,549,627 | -1.13(-1.42%) |
Nov 14, 2017 | 79.25 | 79.87 | 78.90 | 79.82 | 2,461,432 | +0.36(+0.46%) |
Nov 13, 2017 | 78.87 | 79.62 | 78.55 | 79.46 | 2,751,864 | +0.39(+0.49%) |
Nov 10, 2017 | 79.03 | 79.46 | 78.45 | 79.07 | 3,100,322 | -0.10(-0.12%) |
Nov 09, 2017 | 80.91 | 80.93 | 77.65 | 79.17 | 3,561,757 | -2.03(-2.50%) |
Nov 08, 2017 | 81.11 | 81.59 | 80.35 | 81.20 | 1,832,753 | +0.09(+0.11%) |
Nov 07, 2017 | 81.27 | 81.70 | 80.94 | 81.11 | 1,605,371 | -0.34(-0.41%) |
Nov 06, 2017 | 81.57 | 82.05 | 80.89 | 81.45 | 1,734,920 | +0.41(+0.51%) |
Nov 03, 2017 | 80.29 | 81.05 | 79.60 | 81.03 | 1,549,283 | +0.90(+1.12%) |
Nov 02, 2017 | 80.18 | 80.73 | 79.66 | 80.13 | 1,640,717 | -0.18(-0.22%) |