Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.72 | 88.14 | 85.93 | 86.63 | 2,415,794 | -0.93(-1.06%) |
Jan 30, 2018 | 88.82 | 88.82 | 87.29 | 87.57 | 809,655 | -1.52(-1.70%) |
Jan 29, 2018 | 89.56 | 89.70 | 88.92 | 89.08 | 696,412 | -0.47(-0.53%) |
Jan 26, 2018 | 88.69 | 89.60 | 88.26 | 89.56 | 606,142 | +1.06(+1.19%) |
Jan 25, 2018 | 88.19 | 88.92 | 87.63 | 88.50 | 1,033,351 | -0.27(-0.30%) |
Jan 24, 2018 | 87.41 | 88.87 | 86.86 | 88.77 | 872,896 | +1.58(+1.81%) |
Jan 23, 2018 | 86.48 | 87.33 | 86.27 | 87.18 | 651,959 | +0.50(+0.58%) |
Jan 22, 2018 | 86.78 | 86.78 | 85.74 | 86.68 | 887,375 | -0.01(-0.01%) |
Jan 19, 2018 | 85.86 | 86.95 | 85.86 | 86.69 | 736,319 | +1.01(+1.18%) |
Jan 18, 2018 | 86.37 | 86.43 | 85.04 | 85.69 | 733,430 | -0.46(-0.53%) |
Jan 17, 2018 | 85.82 | 86.41 | 85.59 | 86.14 | 761,022 | +0.57(+0.66%) |
Jan 16, 2018 | 86.61 | 87.31 | 85.49 | 85.58 | 1,254,180 | -0.40(-0.46%) |
Jan 12, 2018 | 85.98 | 85.98 | 85.98 | 0 | +1.15(+1.35%) | |
Jan 11, 2018 | 82.74 | 84.89 | 82.36 | 84.83 | 1,065,379 | +2.08(+2.52%) |
Jan 10, 2018 | 82.95 | 82.75 | 1,096,671 | +0.37(+0.45%) | ||
Jan 09, 2018 | 81.71 | 82.66 | 81.71 | 82.37 | 1,208,889 | +0.81(+0.99%) |
Jan 08, 2018 | 81.36 | 82.05 | 81.17 | 81.56 | 1,004,458 | +0.40(+0.49%) |
Jan 05, 2018 | 81.23 | 81.36 | 80.07 | 81.17 | 818,505 | +0.07(+0.09%) |
Jan 04, 2018 | 81.31 | 81.95 | 80.72 | 81.09 | 781,224 | +0.09(+0.11%) |
Jan 03, 2018 | 80.56 | 81.15 | 80.32 | 81.00 | 777,602 | +0.60(+0.75%) |
Jan 02, 2018 | 79.53 | 80.86 | 79.53 | 80.40 | 1,135,138 | +1.31(+1.65%) |
Dec 29, 2017 | 79.09 | 79.09 | 79.09 | 0 | -0.39(-0.49%) | |
Dec 28, 2017 | 79.64 | 79.79 | 78.61 | 79.48 | 620,883 | -0.16(-0.20%) |
Dec 27, 2017 | 79.47 | 79.72 | 79.19 | 79.64 | 517,190 | +0.23(+0.29%) |
Dec 26, 2017 | 79.04 | 79.88 | 78.97 | 79.41 | 408,250 | +0.23(+0.29%) |
Dec 22, 2017 | 79.03 | 79.53 | 78.71 | 79.18 | 919,265 | +0.48(+0.61%) |
Dec 21, 2017 | 77.90 | 78.73 | 77.66 | 78.69 | 732,627 | +1.09(+1.41%) |
Dec 20, 2017 | 77.89 | 78.01 | 77.23 | 77.60 | 536,268 | +0.17(+0.23%) |
Dec 19, 2017 | 78.11 | 78.23 | 77.43 | 77.43 | 694,688 | -0.36(-0.46%) |
Dec 18, 2017 | 77.31 | 78.02 | 76.95 | 77.79 | 697,560 | +1.22(+1.59%) |
Dec 15, 2017 | 76.96 | 77.75 | 76.24 | 76.57 | 1,529,696 | +0.42(+0.55%) |
Dec 14, 2017 | 77.59 | 77.69 | 76.11 | 76.15 | 917,173 | -1.48(-1.91%) |
Dec 13, 2017 | 77.07 | 78.09 | 77.07 | 77.64 | 816,827 | +0.44(+0.57%) |
Dec 12, 2017 | 77.19 | 78.22 | 76.86 | 77.19 | 853,903 | -0.63(-0.81%) |
Dec 11, 2017 | 78.74 | 78.78 | 77.41 | 77.83 | 854,607 | -1.13(-1.43%) |
Dec 08, 2017 | 78.39 | 79.06 | 78.02 | 78.96 | 930,230 | +0.87(+1.12%) |
Dec 07, 2017 | 77.31 | 78.52 | 77.31 | 78.09 | 1,586,609 | +0.63(+0.81%) |
Dec 06, 2017 | 77.62 | 78.14 | 77.20 | 77.46 | 1,625,926 | -0.36(-0.47%) |
Dec 05, 2017 | 78.31 | 78.71 | 77.19 | 77.82 | 1,105,403 | +0.17(+0.21%) |
Dec 04, 2017 | 77.15 | 77.83 | 77.15 | 77.65 | 1,233,794 | +0.91(+1.18%) |
Dec 01, 2017 | 76.94 | 77.13 | 75.18 | 76.75 | 1,329,366 | -0.09(-0.12%) |
Nov 30, 2017 | 75.65 | 77.01 | 75.46 | 76.84 | 1,564,091 | +1.21(+1.61%) |
Nov 29, 2017 | 73.94 | 75.93 | 73.94 | 75.62 | 1,165,512 | +1.79(+2.42%) |
Nov 28, 2017 | 72.44 | 73.89 | 72.44 | 73.84 | 1,148,993 | +1.42(+1.96%) |
Nov 27, 2017 | 71.87 | 72.51 | 71.84 | 72.42 | 817,310 | +0.64(+0.90%) |
Nov 24, 2017 | 71.84 | 71.94 | 71.44 | 71.77 | 298,685 | -0.06(-0.08%) |
Nov 22, 2017 | 71.03 | 72.09 | 71.01 | 71.83 | 472,848 | +0.79(+1.12%) |
Nov 21, 2017 | 71.57 | 71.57 | 70.47 | 71.03 | 1,341,410 | -0.26(-0.36%) |
Nov 20, 2017 | 71.18 | 71.56 | 70.99 | 71.29 | 629,108 | +0.11(+0.15%) |
Nov 17, 2017 | 71.03 | 71.74 | 70.91 | 71.18 | 692,975 | +0.12(+0.16%) |
Nov 16, 2017 | 70.43 | 71.13 | 70.01 | 71.07 | 861,925 | +0.82(+1.16%) |
Nov 15, 2017 | 70.59 | 72.99 | 70.11 | 70.25 | 795,183 | -0.83(-1.17%) |
Nov 14, 2017 | 71.13 | 72.22 | 70.89 | 71.08 | 860,316 | +0.59(+0.84%) |
Nov 13, 2017 | 70.30 | 71.08 | 70.11 | 70.49 | 1,141,255 | -0.13(-0.19%) |
Nov 10, 2017 | 70.30 | 71.37 | 70.25 | 70.62 | 1,486,075 | -0.09(-0.13%) |
Nov 09, 2017 | 70.81 | 71.33 | 70.42 | 70.71 | 1,228,729 | -0.38(-0.53%) |
Nov 08, 2017 | 71.62 | 71.74 | 70.94 | 71.09 | 1,881,802 | -0.34(-0.47%) |
Nov 07, 2017 | 72.05 | 72.57 | 71.12 | 71.43 | 881,752 | -0.69(-0.95%) |
Nov 06, 2017 | 72.75 | 72.76 | 71.89 | 72.12 | 688,411 | -0.45(-0.62%) |
Nov 03, 2017 | 73.18 | 73.31 | 72.53 | 72.56 | 686,716 | -0.60(-0.82%) |
Nov 02, 2017 | 72.20 | 73.37 | 71.45 | 73.17 | 755,288 | +0.91(+1.26%) |