Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 82.02 | 82.52 | 80.66 | 80.88 | 80,902 | -0.72(-0.88%) |
Jan 30, 2018 | 81.82 | 82.04 | 81.03 | 81.59 | 78,752 | -1.20(-1.45%) |
Jan 29, 2018 | 84.11 | 84.27 | 82.79 | 82.80 | 86,255 | -1.63(-1.93%) |
Jan 26, 2018 | 83.64 | 84.46 | 83.15 | 84.43 | 133,253 | +1.14(+1.37%) |
Jan 25, 2018 | 84.20 | 84.20 | 82.75 | 83.29 | 120,006 | -0.30(-0.36%) |
Jan 24, 2018 | 84.66 | 85.19 | 82.87 | 83.59 | 128,873 | -0.66(-0.79%) |
Jan 23, 2018 | 84.25 | 84.64 | 83.51 | 84.25 | 105,048 | +0.08(+0.10%) |
Jan 22, 2018 | 85.15 | 85.25 | 83.84 | 84.17 | 76,899 | -1.06(-1.24%) |
Jan 19, 2018 | 83.89 | 85.23 | 83.88 | 85.23 | 132,686 | +1.35(+1.61%) |
Jan 18, 2018 | 84.75 | 84.75 | 83.52 | 83.87 | 79,292 | -0.67(-0.79%) |
Jan 17, 2018 | 84.52 | 85.18 | 84.15 | 84.55 | 98,808 | +0.58(+0.69%) |
Jan 16, 2018 | 85.91 | 86.11 | 83.65 | 83.97 | 94,044 | -1.48(-1.73%) |
Jan 12, 2018 | 85.45 | 85.45 | 85.45 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.55 | 85.41 | 84.30 | 85.23 | 101,402 | +0.90(+1.07%) |
Jan 10, 2018 | 84.60 | 84.33 | 86,302 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.75 | 85.15 | 84.08 | 84.12 | 121,101 | -0.55(-0.65%) |
Jan 08, 2018 | 84.74 | 85.08 | 84.16 | 84.67 | 178,141 | -0.40(-0.46%) |
Jan 05, 2018 | 85.57 | 85.74 | 84.68 | 85.07 | 121,857 | -0.28(-0.32%) |
Jan 04, 2018 | 85.92 | 86.13 | 84.74 | 85.35 | 125,745 | -0.13(-0.15%) |
Jan 03, 2018 | 85.72 | 86.60 | 84.77 | 85.47 | 196,495 | -0.45(-0.52%) |
Jan 02, 2018 | 86.40 | 86.48 | 85.78 | 85.92 | 139,365 | -0.03(-0.03%) |
Dec 29, 2017 | 85.95 | 85.95 | 85.95 | 0 | -0.59(-0.68%) | |
Dec 28, 2017 | 86.87 | 86.87 | 85.93 | 86.54 | 83,519 | -0.17(-0.19%) |
Dec 27, 2017 | 86.48 | 86.96 | 85.71 | 86.71 | 63,444 | +0.40(+0.46%) |
Dec 26, 2017 | 86.58 | 86.93 | 86.08 | 86.31 | 41,503 | -0.20(-0.23%) |
Dec 22, 2017 | 86.63 | 86.86 | 85.73 | 86.51 | 53,078 | +0.06(+0.07%) |
Dec 21, 2017 | 85.96 | 86.77 | 84.87 | 86.45 | 96,041 | +0.61(+0.71%) |
Dec 20, 2017 | 86.34 | 86.36 | 85.20 | 85.84 | 95,645 | +0.25(+0.29%) |
Dec 19, 2017 | 85.48 | 85.70 | 84.32 | 85.59 | 132,897 | +0.74(+0.87%) |
Dec 18, 2017 | 84.05 | 85.37 | 83.64 | 84.86 | 107,439 | +1.75(+2.10%) |
Dec 15, 2017 | 81.36 | 83.99 | 81.17 | 83.11 | 467,960 | +2.35(+2.91%) |
Dec 14, 2017 | 82.34 | 82.58 | 80.70 | 80.76 | 126,947 | -0.85(-1.04%) |
Dec 13, 2017 | 80.96 | 82.68 | 80.91 | 81.60 | 106,145 | +0.59(+0.73%) |
Dec 12, 2017 | 81.71 | 82.05 | 80.59 | 81.02 | 193,569 | -0.49(-0.60%) |
Dec 11, 2017 | 82.12 | 82.47 | 81.22 | 81.50 | 144,350 | -0.61(-0.74%) |
Dec 08, 2017 | 82.58 | 83.64 | 81.94 | 82.11 | 359,931 | +0.00(+0.00%) |
Dec 07, 2017 | 80.32 | 83.47 | 80.32 | 260,872 | +0.00(+0.00%) | |
Dec 06, 2017 | 79.97 | 81.01 | 79.96 | 80.16 | 148,664 | -0.04(-0.05%) |
Dec 05, 2017 | 81.42 | 81.42 | 79.98 | 80.20 | 134,937 | -0.91(-1.12%) |
Dec 04, 2017 | 80.46 | 81.10 | 80.46 | 81.11 | 252,179 | +1.66(+2.09%) |
Dec 01, 2017 | 79.26 | 79.52 | 77.82 | 79.45 | 195,421 | +0.26(+0.32%) |
Nov 30, 2017 | 79.12 | 79.73 | 78.50 | 79.19 | 148,726 | +0.39(+0.50%) |
Nov 29, 2017 | 78.71 | 79.15 | 78.30 | 78.80 | 127,513 | +0.18(+0.23%) |
Nov 28, 2017 | 77.20 | 78.71 | 76.75 | 78.61 | 327,359 | +1.78(+2.31%) |
Nov 27, 2017 | 77.18 | 77.24 | 76.83 | 76.84 | 267,437 | -0.17(-0.21%) |
Nov 24, 2017 | 77.40 | 77.40 | 76.50 | 77.00 | 61,718 | +0.02(+0.02%) |
Nov 22, 2017 | 77.01 | 77.75 | 76.84 | 76.98 | 173,240 | +0.05(+0.06%) |
Nov 21, 2017 | 76.39 | 77.13 | 76.39 | 76.94 | 178,334 | +1.07(+1.41%) |
Nov 20, 2017 | 75.86 | 76.61 | 75.36 | 75.86 | 282,935 | +0.32(+0.42%) |
Nov 17, 2017 | 74.72 | 75.75 | 74.44 | 75.54 | 96,687 | +0.37(+0.49%) |
Nov 16, 2017 | 73.72 | 75.39 | 73.58 | 75.18 | 188,226 | +1.94(+2.65%) |
Nov 15, 2017 | 74.35 | 74.45 | 73.06 | 73.23 | 151,482 | -1.76(-2.35%) |
Nov 14, 2017 | 74.73 | 75.52 | 74.50 | 74.99 | 73,762 | -0.05(-0.06%) |
Nov 13, 2017 | 75.33 | 75.49 | 74.68 | 75.04 | 141,077 | -0.60(-0.79%) |
Nov 10, 2017 | 75.07 | 75.91 | 75.02 | 75.63 | 173,721 | +0.23(+0.30%) |
Nov 09, 2017 | 75.58 | 76.08 | 74.81 | 75.40 | 87,002 | -0.70(-0.92%) |
Nov 08, 2017 | 75.77 | 77.00 | 74.64 | 76.10 | 81,520 | -0.15(-0.19%) |
Nov 07, 2017 | 76.98 | 77.60 | 76.19 | 76.25 | 138,260 | -0.98(-1.27%) |
Nov 06, 2017 | 77.35 | 77.53 | 76.65 | 77.23 | 157,347 | -0.17(-0.23%) |
Nov 03, 2017 | 76.45 | 77.49 | 75.22 | 77.40 | 113,867 | +1.01(+1.32%) |
Nov 02, 2017 | 75.94 | 76.87 | 75.94 | 76.39 | 187,492 | +0.03(+0.04%) |