Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.10 | 91.46 | 87.71 | 89.04 | 861,525 | +2.76(+3.20%) |
Jan 30, 2018 | 83.01 | 86.75 | 82.02 | 86.28 | 530,122 | +3.06(+3.68%) |
Jan 29, 2018 | 83.48 | 83.74 | 83.08 | 83.22 | 255,395 | -0.61(-0.73%) |
Jan 26, 2018 | 83.61 | 84.04 | 82.88 | 83.83 | 357,783 | +0.21(+0.26%) |
Jan 25, 2018 | 83.00 | 83.81 | 82.32 | 83.62 | 285,788 | +1.06(+1.28%) |
Jan 24, 2018 | 82.87 | 83.07 | 82.14 | 82.56 | 208,428 | +0.12(+0.15%) |
Jan 23, 2018 | 82.19 | 83.11 | 81.11 | 82.43 | 313,835 | +0.04(+0.04%) |
Jan 22, 2018 | 82.71 | 82.85 | 81.43 | 82.40 | 220,646 | -0.58(-0.70%) |
Jan 19, 2018 | 82.82 | 83.17 | 82.59 | 82.98 | 371,774 | +0.52(+0.63%) |
Jan 18, 2018 | 82.86 | 83.13 | 82.35 | 82.46 | 143,978 | -0.61(-0.73%) |
Jan 17, 2018 | 82.63 | 83.28 | 82.14 | 83.07 | 196,764 | +0.83(+1.01%) |
Jan 16, 2018 | 82.87 | 83.39 | 81.97 | 82.24 | 218,201 | +0.02(+0.02%) |
Jan 12, 2018 | 82.22 | 82.22 | 82.22 | 0 | +0.62(+0.76%) | |
Jan 11, 2018 | 80.96 | 81.63 | 80.46 | 81.60 | 397,260 | +1.09(+1.35%) |
Jan 10, 2018 | 80.51 | 362,260 | -0.83(-1.02%) | |||
Jan 09, 2018 | 81.75 | 81.91 | 81.26 | 81.34 | 350,359 | -0.25(-0.31%) |
Jan 08, 2018 | 81.39 | 81.68 | 81.29 | 81.59 | 282,781 | +0.20(+0.24%) |
Jan 05, 2018 | 81.37 | 81.43 | 80.96 | 81.39 | 314,354 | +0.26(+0.32%) |
Jan 04, 2018 | 80.86 | 81.41 | 80.74 | 81.13 | 196,021 | +0.92(+1.14%) |
Jan 03, 2018 | 80.03 | 80.32 | 79.26 | 80.21 | 236,022 | +0.29(+0.36%) |
Jan 02, 2018 | 79.76 | 80.38 | 79.22 | 79.93 | 270,672 | +0.44(+0.55%) |
Dec 29, 2017 | 79.49 | 79.49 | 79.49 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 79.73 | 79.73 | 79.09 | 79.53 | 140,523 | +0.12(+0.16%) |
Dec 27, 2017 | 79.39 | 79.66 | 79.05 | 79.40 | 160,338 | +0.01(+0.01%) |
Dec 26, 2017 | 79.18 | 79.96 | 79.18 | 79.39 | 111,598 | +0.04(+0.04%) |
Dec 22, 2017 | 80.68 | 80.82 | 79.11 | 79.36 | 250,429 | -1.24(-1.54%) |
Dec 21, 2017 | 80.05 | 80.70 | 79.41 | 80.60 | 407,662 | +1.06(+1.33%) |
Dec 20, 2017 | 79.56 | 79.76 | 78.89 | 79.54 | 330,127 | +0.75(+0.95%) |
Dec 19, 2017 | 79.09 | 80.03 | 77.92 | 78.79 | 411,456 | -0.23(-0.29%) |
Dec 18, 2017 | 77.29 | 79.68 | 76.45 | 79.02 | 721,513 | +2.62(+3.43%) |
Dec 15, 2017 | 75.97 | 76.82 | 75.63 | 76.40 | 910,930 | +0.83(+1.10%) |
Dec 14, 2017 | 75.99 | 76.22 | 75.23 | 75.57 | 411,458 | -0.27(-0.35%) |
Dec 13, 2017 | 76.01 | 76.29 | 75.55 | 75.84 | 225,896 | +0.09(+0.12%) |
Dec 12, 2017 | 75.40 | 75.90 | 74.43 | 75.75 | 413,614 | +0.38(+0.51%) |
Dec 11, 2017 | 76.43 | 76.43 | 75.22 | 75.37 | 302,400 | -1.26(-1.64%) |
Dec 08, 2017 | 77.75 | 77.85 | 76.53 | 76.62 | 287,550 | -0.69(-0.89%) |
Dec 07, 2017 | 76.75 | 77.34 | 76.03 | 77.31 | 486,542 | +0.40(+0.52%) |
Dec 06, 2017 | 73.48 | 77.80 | 73.48 | 76.91 | 667,167 | +3.37(+4.58%) |
Dec 05, 2017 | 74.93 | 74.93 | 73.47 | 73.54 | 269,349 | -1.21(-1.62%) |
Dec 04, 2017 | 75.17 | 75.80 | 74.62 | 74.75 | 503,032 | +0.46(+0.62%) |
Dec 01, 2017 | 75.84 | 75.84 | 73.43 | 74.29 | 327,049 | -1.77(-2.33%) |
Nov 30, 2017 | 74.69 | 76.37 | 74.69 | 76.06 | 340,053 | +1.68(+2.25%) |
Nov 29, 2017 | 74.59 | 75.05 | 74.04 | 74.39 | 196,296 | -0.04(-0.05%) |
Nov 28, 2017 | 73.57 | 74.52 | 73.46 | 74.42 | 226,929 | +0.90(+1.22%) |
Nov 27, 2017 | 73.11 | 73.61 | 73.06 | 73.53 | 171,037 | +0.28(+0.39%) |
Nov 24, 2017 | 73.93 | 73.94 | 73.01 | 73.24 | 79,303 | -0.28(-0.37%) |
Nov 22, 2017 | 73.63 | 73.81 | 73.45 | 73.52 | 146,502 | +0.05(+0.07%) |
Nov 21, 2017 | 73.40 | 73.84 | 73.23 | 73.46 | 241,601 | +0.25(+0.34%) |
Nov 20, 2017 | 72.94 | 73.30 | 72.79 | 73.22 | 158,632 | +0.19(+0.26%) |
Nov 17, 2017 | 72.76 | 73.27 | 72.55 | 73.03 | 231,887 | -0.11(-0.15%) |
Nov 16, 2017 | 72.48 | 73.24 | 72.32 | 73.14 | 321,333 | +0.85(+1.18%) |
Nov 15, 2017 | 72.63 | 72.92 | 72.12 | 72.28 | 238,179 | -1.06(-1.45%) |
Nov 14, 2017 | 72.82 | 73.39 | 72.62 | 73.35 | 239,755 | +0.13(+0.18%) |
Nov 13, 2017 | 72.85 | 73.31 | 72.52 | 73.22 | 379,258 | -0.15(-0.21%) |
Nov 10, 2017 | 73.18 | 73.73 | 72.70 | 73.37 | 195,408 | -0.01(-0.01%) |
Nov 09, 2017 | 74.00 | 74.17 | 72.73 | 73.38 | 312,250 | -1.40(-1.88%) |
Nov 08, 2017 | 75.20 | 75.28 | 74.72 | 74.78 | 267,158 | -0.49(-0.65%) |
Nov 07, 2017 | 75.35 | 75.41 | 74.94 | 75.27 | 301,819 | -0.02(-0.02%) |
Nov 06, 2017 | 74.77 | 75.39 | 74.77 | 75.28 | 291,758 | +0.41(+0.55%) |
Nov 03, 2017 | 74.72 | 75.04 | 74.27 | 74.88 | 252,688 | +0.12(+0.15%) |
Nov 02, 2017 | 73.96 | 74.79 | 73.57 | 74.76 | 290,043 | +0.80(+1.08%) |