Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 82.18 | 82.69 | 80.82 | 81.04 | 80,738 | -0.72(-0.88%) |
Jan 30, 2018 | 81.99 | 82.20 | 81.19 | 81.76 | 78,593 | -1.21(-1.45%) |
Jan 29, 2018 | 84.28 | 84.44 | 82.96 | 82.97 | 86,081 | -1.63(-1.93%) |
Jan 26, 2018 | 83.81 | 84.63 | 83.32 | 84.60 | 132,984 | +1.14(+1.37%) |
Jan 25, 2018 | 84.37 | 84.37 | 82.92 | 83.45 | 119,764 | -0.30(-0.36%) |
Jan 24, 2018 | 84.83 | 85.36 | 83.04 | 83.76 | 128,613 | -0.66(-0.79%) |
Jan 23, 2018 | 84.42 | 84.81 | 83.68 | 84.42 | 104,836 | +0.08(+0.10%) |
Jan 22, 2018 | 85.32 | 85.43 | 84.01 | 84.34 | 76,744 | -1.06(-1.24%) |
Jan 19, 2018 | 84.06 | 85.41 | 84.05 | 85.40 | 132,419 | +1.35(+1.61%) |
Jan 18, 2018 | 84.92 | 84.92 | 83.68 | 84.04 | 79,131 | -0.67(-0.79%) |
Jan 17, 2018 | 84.69 | 85.35 | 84.32 | 84.72 | 98,609 | +0.58(+0.69%) |
Jan 16, 2018 | 86.08 | 86.28 | 83.82 | 84.14 | 93,854 | -1.48(-1.73%) |
Jan 12, 2018 | 85.62 | 85.62 | 85.62 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.73 | 85.59 | 84.47 | 85.41 | 101,197 | +0.90(+1.07%) |
Jan 10, 2018 | 84.77 | 84.50 | 86,128 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.92 | 85.32 | 84.25 | 84.29 | 120,856 | -0.55(-0.65%) |
Jan 08, 2018 | 84.91 | 85.25 | 84.33 | 84.85 | 177,782 | -0.40(-0.46%) |
Jan 05, 2018 | 85.74 | 85.91 | 84.85 | 85.24 | 121,611 | -0.28(-0.32%) |
Jan 04, 2018 | 86.10 | 86.30 | 84.91 | 85.52 | 125,491 | -0.13(-0.15%) |
Jan 03, 2018 | 85.90 | 86.78 | 84.94 | 85.65 | 196,098 | -0.45(-0.52%) |
Jan 02, 2018 | 86.58 | 86.66 | 85.95 | 86.10 | 139,084 | -0.03(-0.03%) |
Dec 29, 2017 | 86.13 | 86.13 | 86.13 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 87.05 | 87.05 | 86.10 | 86.72 | 83,351 | -0.17(-0.19%) |
Dec 27, 2017 | 86.65 | 87.14 | 85.89 | 86.88 | 63,316 | +0.40(+0.46%) |
Dec 26, 2017 | 86.75 | 87.10 | 86.25 | 86.48 | 41,419 | -0.20(-0.23%) |
Dec 22, 2017 | 86.81 | 87.04 | 85.91 | 86.69 | 52,971 | +0.06(+0.07%) |
Dec 21, 2017 | 86.13 | 86.95 | 85.04 | 86.62 | 95,848 | +0.61(+0.71%) |
Dec 20, 2017 | 86.51 | 86.53 | 85.37 | 86.02 | 95,452 | +0.25(+0.29%) |
Dec 19, 2017 | 85.66 | 85.88 | 84.49 | 85.77 | 132,629 | +0.74(+0.87%) |
Dec 18, 2017 | 84.22 | 85.55 | 83.80 | 85.03 | 107,222 | +1.75(+2.10%) |
Dec 15, 2017 | 81.52 | 84.16 | 81.33 | 83.28 | 467,015 | +2.36(+2.91%) |
Dec 14, 2017 | 82.51 | 82.75 | 80.86 | 80.92 | 126,691 | -0.85(-1.04%) |
Dec 13, 2017 | 81.12 | 82.85 | 81.08 | 81.77 | 105,931 | +0.59(+0.73%) |
Dec 12, 2017 | 81.87 | 82.21 | 80.76 | 81.18 | 193,179 | -0.49(-0.60%) |
Dec 11, 2017 | 82.28 | 82.63 | 81.38 | 81.67 | 144,059 | -0.61(-0.74%) |
Dec 08, 2017 | 82.75 | 83.81 | 82.11 | 82.28 | 359,205 | +0.00(+0.00%) |
Dec 07, 2017 | 80.48 | 83.64 | 80.48 | 260,346 | +0.00(+0.00%) | |
Dec 06, 2017 | 80.13 | 81.17 | 80.12 | 80.32 | 148,364 | -0.04(-0.05%) |
Dec 05, 2017 | 81.58 | 81.58 | 80.14 | 80.36 | 134,665 | -0.91(-1.12%) |
Dec 04, 2017 | 80.62 | 81.26 | 80.62 | 81.27 | 251,670 | +1.66(+2.09%) |
Dec 01, 2017 | 79.43 | 79.68 | 77.97 | 79.61 | 195,026 | +0.26(+0.32%) |
Nov 30, 2017 | 79.28 | 79.89 | 78.66 | 79.35 | 148,426 | +0.40(+0.50%) |
Nov 29, 2017 | 78.86 | 79.31 | 78.46 | 78.96 | 127,255 | +0.18(+0.23%) |
Nov 28, 2017 | 77.36 | 78.87 | 76.91 | 78.77 | 326,698 | +1.78(+2.31%) |
Nov 27, 2017 | 77.34 | 77.39 | 76.98 | 76.99 | 266,898 | -0.17(-0.21%) |
Nov 24, 2017 | 77.56 | 77.56 | 76.66 | 77.16 | 61,594 | +0.02(+0.02%) |
Nov 22, 2017 | 77.17 | 77.91 | 77.00 | 77.14 | 172,891 | +0.05(+0.06%) |
Nov 21, 2017 | 76.55 | 77.29 | 76.55 | 77.09 | 177,974 | +1.07(+1.41%) |
Nov 20, 2017 | 76.02 | 76.76 | 75.51 | 76.02 | 282,364 | +0.32(+0.42%) |
Nov 17, 2017 | 74.87 | 75.90 | 74.59 | 75.69 | 96,491 | +0.37(+0.49%) |
Nov 16, 2017 | 73.87 | 75.54 | 73.73 | 75.33 | 187,846 | +1.95(+2.65%) |
Nov 15, 2017 | 74.50 | 74.60 | 73.21 | 73.38 | 151,176 | -1.76(-2.35%) |
Nov 14, 2017 | 74.88 | 75.68 | 74.65 | 75.14 | 73,613 | -0.05(-0.06%) |
Nov 13, 2017 | 75.48 | 75.64 | 74.83 | 75.19 | 140,792 | -0.60(-0.79%) |
Nov 10, 2017 | 75.22 | 76.06 | 75.17 | 75.79 | 173,371 | +0.23(+0.30%) |
Nov 09, 2017 | 75.73 | 76.24 | 74.96 | 75.56 | 86,826 | -0.70(-0.92%) |
Nov 08, 2017 | 75.92 | 77.16 | 74.79 | 76.26 | 81,355 | -0.15(-0.19%) |
Nov 07, 2017 | 77.14 | 77.75 | 76.35 | 76.40 | 137,981 | -0.98(-1.27%) |
Nov 06, 2017 | 77.50 | 77.69 | 76.81 | 77.39 | 157,030 | -0.17(-0.23%) |
Nov 03, 2017 | 76.60 | 77.64 | 75.37 | 77.56 | 113,638 | +1.01(+1.32%) |
Nov 02, 2017 | 76.09 | 77.03 | 76.09 | 76.55 | 187,113 | +0.03(+0.04%) |