Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 91.61 | 92.43 | 91.47 | 91.99 | 2,521,507 | +0.43(+0.47%) |
Jan 30, 2018 | 92.11 | 92.66 | 91.54 | 91.55 | 2,058,957 | -1.00(-1.08%) |
Jan 29, 2018 | 92.50 | 93.59 | 92.32 | 92.55 | 2,551,928 | -0.27(-0.29%) |
Jan 26, 2018 | 92.62 | 92.89 | 91.71 | 92.82 | 3,431,704 | +0.57(+0.61%) |
Jan 25, 2018 | 93.40 | 93.70 | 91.75 | 92.25 | 2,956,128 | -0.88(-0.95%) |
Jan 24, 2018 | 92.24 | 94.23 | 92.05 | 93.14 | 4,685,638 | -0.40(-0.43%) |
Jan 23, 2018 | 93.08 | 93.72 | 91.91 | 93.54 | 3,276,664 | +0.19(+0.21%) |
Jan 22, 2018 | 92.31 | 93.39 | 91.80 | 93.34 | 2,720,078 | +0.98(+1.06%) |
Jan 19, 2018 | 90.87 | 92.39 | 90.35 | 92.36 | 3,310,170 | +0.86(+0.94%) |
Jan 18, 2018 | 92.40 | 92.59 | 91.25 | 91.50 | 2,981,353 | -0.87(-0.94%) |
Jan 17, 2018 | 92.92 | 93.39 | 91.36 | 92.37 | 2,585,019 | -0.03(-0.03%) |
Jan 16, 2018 | 93.79 | 94.21 | 91.79 | 92.39 | 3,023,422 | -0.89(-0.96%) |
Jan 12, 2018 | 93.29 | 93.29 | 93.29 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.57 | 92.43 | 91.05 | 92.39 | 2,461,182 | +1.13(+1.24%) |
Jan 10, 2018 | 91.76 | 91.26 | 2,961,721 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.41 | 90.23 | 89.05 | 89.98 | 2,442,381 | +0.79(+0.88%) |
Jan 08, 2018 | 89.74 | 89.77 | 88.93 | 89.19 | 1,992,912 | -0.56(-0.62%) |
Jan 05, 2018 | 89.88 | 89.99 | 89.14 | 89.75 | 2,326,372 | +0.01(+0.01%) |
Jan 04, 2018 | 88.80 | 90.40 | 88.21 | 89.74 | 2,428,826 | +1.75(+1.99%) |
Jan 03, 2018 | 88.04 | 88.29 | 87.38 | 87.99 | 2,626,131 | -0.15(-0.17%) |
Jan 02, 2018 | 88.55 | 88.66 | 87.39 | 88.14 | 1,880,221 | +0.03(+0.03%) |
Dec 29, 2017 | 88.11 | 88.11 | 88.11 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.56 | 89.00 | 88.16 | 88.75 | 1,176,431 | +0.49(+0.55%) |
Dec 27, 2017 | 88.16 | 88.40 | 87.79 | 88.26 | 1,337,484 | -0.15(-0.17%) |
Dec 26, 2017 | 88.75 | 89.01 | 87.83 | 88.41 | 1,323,034 | -0.51(-0.58%) |
Dec 22, 2017 | 88.48 | 89.75 | 88.15 | 88.93 | 2,334,392 | +0.87(+0.98%) |
Dec 21, 2017 | 87.42 | 88.24 | 87.34 | 88.06 | 1,787,724 | +0.82(+0.94%) |
Dec 20, 2017 | 87.98 | 87.98 | 86.99 | 87.24 | 2,295,595 | -0.13(-0.15%) |
Dec 19, 2017 | 88.31 | 88.39 | 87.36 | 87.37 | 2,781,787 | -0.50(-0.57%) |
Dec 18, 2017 | 86.71 | 88.44 | 86.36 | 87.87 | 3,396,620 | +2.65(+3.11%) |
Dec 15, 2017 | 84.15 | 86.10 | 83.93 | 85.22 | 4,821,942 | +1.99(+2.39%) |
Dec 14, 2017 | 84.06 | 84.47 | 83.04 | 83.23 | 2,247,915 | -0.58(-0.70%) |
Dec 13, 2017 | 85.17 | 85.30 | 83.79 | 83.81 | 2,155,190 | -1.32(-1.55%) |
Dec 12, 2017 | 85.13 | 85.54 | 84.85 | 85.13 | 2,066,425 | +0.21(+0.25%) |
Dec 11, 2017 | 84.94 | 85.02 | 84.26 | 84.92 | 1,561,299 | +0.16(+0.19%) |
Dec 08, 2017 | 84.50 | 84.76 | 83.33 | 84.76 | 1,923,283 | +0.64(+0.76%) |
Dec 07, 2017 | 82.75 | 84.28 | 82.57 | 84.12 | 1,972,909 | +1.06(+1.28%) |
Dec 06, 2017 | 82.84 | 83.34 | 82.39 | 83.06 | 1,656,540 | -0.04(-0.04%) |
Dec 05, 2017 | 82.96 | 84.61 | 82.93 | 83.09 | 2,556,876 | -0.87(-1.03%) |
Dec 04, 2017 | 83.56 | 85.16 | 83.37 | 83.96 | 3,871,508 | +1.92(+2.34%) |
Dec 01, 2017 | 81.56 | 82.09 | 79.82 | 82.04 | 2,992,313 | +0.64(+0.78%) |
Nov 30, 2017 | 81.11 | 82.64 | 80.88 | 81.40 | 4,195,184 | +0.91(+1.13%) |
Nov 29, 2017 | 80.15 | 81.68 | 79.40 | 80.49 | 3,649,731 | +1.08(+1.36%) |
Nov 28, 2017 | 77.18 | 79.50 | 76.72 | 79.41 | 2,443,025 | +2.55(+3.32%) |
Nov 27, 2017 | 77.27 | 77.32 | 76.60 | 76.87 | 1,841,554 | -0.45(-0.58%) |
Nov 24, 2017 | 77.69 | 77.69 | 77.19 | 77.32 | 572,361 | +0.11(+0.14%) |
Nov 22, 2017 | 77.85 | 77.99 | 77.07 | 77.21 | 1,429,861 | -0.61(-0.78%) |
Nov 21, 2017 | 78.61 | 78.79 | 77.49 | 77.82 | 1,467,875 | -0.28(-0.36%) |
Nov 20, 2017 | 77.86 | 78.27 | 77.58 | 78.10 | 1,811,447 | +0.39(+0.50%) |
Nov 17, 2017 | 76.92 | 78.07 | 76.88 | 77.71 | 1,906,950 | +0.60(+0.78%) |
Nov 16, 2017 | 77.79 | 78.36 | 76.93 | 77.11 | 2,280,155 | -0.42(-0.55%) |
Nov 15, 2017 | 75.37 | 77.83 | 75.37 | 77.54 | 3,212,790 | +1.44(+1.90%) |
Nov 14, 2017 | 76.48 | 76.62 | 75.57 | 76.10 | 3,808,040 | -0.84(-1.09%) |
Nov 13, 2017 | 76.64 | 77.14 | 76.10 | 76.94 | 2,678,957 | -0.18(-0.23%) |
Nov 10, 2017 | 77.15 | 77.45 | 76.79 | 77.11 | 1,798,913 | -0.50(-0.64%) |
Nov 09, 2017 | 77.85 | 78.06 | 76.46 | 77.61 | 2,438,659 | -0.76(-0.97%) |
Nov 08, 2017 | 79.10 | 79.26 | 78.02 | 78.37 | 2,544,076 | -1.01(-1.28%) |
Nov 07, 2017 | 81.29 | 81.53 | 79.24 | 79.38 | 2,096,481 | -1.92(-2.36%) |
Nov 06, 2017 | 80.90 | 81.36 | 80.44 | 81.30 | 1,555,299 | +0.62(+0.76%) |
Nov 03, 2017 | 81.11 | 81.39 | 80.52 | 80.68 | 2,329,681 | -0.75(-0.92%) |
Nov 02, 2017 | 80.59 | 81.64 | 80.15 | 81.43 | 1,517,998 | +0.48(+0.60%) |