Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.24 | 85.95 | 84.74 | 85.55 | 230,113 | +0.51(+0.60%) |
Jan 30, 2018 | 85.12 | 85.32 | 84.31 | 85.04 | 188,090 | -0.77(-0.90%) |
Jan 29, 2018 | 87.08 | 87.61 | 85.81 | 85.81 | 279,425 | -1.74(-1.99%) |
Jan 26, 2018 | 86.75 | 87.77 | 83.47 | 87.55 | 245,997 | +0.82(+0.95%) |
Jan 25, 2018 | 86.78 | 87.16 | 86.15 | 86.73 | 185,854 | +0.44(+0.51%) |
Jan 24, 2018 | 86.84 | 87.36 | 81.99 | 86.29 | 493,946 | +0.02(+0.02%) |
Jan 23, 2018 | 84.58 | 86.33 | 83.82 | 86.27 | 503,633 | +1.51(+1.78%) |
Jan 22, 2018 | 83.25 | 84.97 | 82.85 | 84.76 | 761,658 | +0.95(+1.13%) |
Jan 19, 2018 | 81.80 | 83.94 | 81.80 | 83.81 | 468,907 | +1.89(+2.31%) |
Jan 18, 2018 | 80.70 | 82.24 | 80.61 | 81.92 | 886,044 | +1.04(+1.29%) |
Jan 17, 2018 | 80.45 | 81.10 | 79.82 | 80.88 | 208,707 | +0.57(+0.71%) |
Jan 16, 2018 | 82.23 | 82.65 | 80.18 | 80.31 | 269,339 | -1.97(-2.39%) |
Jan 12, 2018 | 82.28 | 82.28 | 82.28 | 0 | -0.03(-0.04%) | |
Jan 11, 2018 | 81.08 | 82.73 | 81.08 | 82.31 | 353,821 | +1.26(+1.55%) |
Jan 10, 2018 | 81.87 | 82.08 | 80.27 | 81.05 | 267,931 | -1.03(-1.25%) |
Jan 09, 2018 | 81.73 | 82.84 | 81.58 | 82.08 | 373,488 | +0.61(+0.75%) |
Jan 08, 2018 | 80.98 | 81.69 | 80.40 | 81.47 | 309,875 | +0.52(+0.64%) |
Jan 05, 2018 | 81.19 | 81.41 | 80.20 | 80.95 | 239,057 | +0.13(+0.16%) |
Jan 04, 2018 | 81.80 | 83.00 | 80.76 | 80.82 | 441,176 | -0.65(-0.80%) |
Jan 03, 2018 | 79.88 | 81.91 | 79.35 | 81.47 | 397,966 | +1.52(+1.90%) |
Jan 02, 2018 | 80.10 | 81.15 | 79.56 | 79.95 | 369,640 | +0.03(+0.04%) |
Dec 29, 2017 | 79.92 | 79.92 | 79.92 | 0 | -0.22(-0.27%) | |
Dec 28, 2017 | 80.77 | 81.04 | 79.68 | 80.14 | 251,348 | -0.76(-0.94%) |
Dec 27, 2017 | 79.49 | 81.05 | 79.38 | 80.90 | 282,348 | +1.54(+1.94%) |
Dec 26, 2017 | 79.00 | 79.54 | 78.96 | 79.36 | 101,761 | +0.21(+0.27%) |
Dec 22, 2017 | 78.28 | 79.48 | 77.76 | 79.15 | 353,419 | +0.67(+0.85%) |
Dec 21, 2017 | 80.07 | 80.28 | 78.43 | 78.48 | 271,931 | -1.21(-1.52%) |
Dec 20, 2017 | 80.92 | 81.57 | 79.62 | 79.69 | 185,329 | -1.01(-1.25%) |
Dec 19, 2017 | 81.30 | 81.95 | 80.52 | 80.70 | 280,642 | -0.30(-0.37%) |
Dec 18, 2017 | 80.76 | 82.07 | 80.47 | 81.00 | 397,745 | +0.67(+0.83%) |
Dec 15, 2017 | 80.15 | 81.43 | 79.71 | 80.33 | 1,498,567 | +0.07(+0.09%) |
Dec 14, 2017 | 81.35 | 81.93 | 80.09 | 80.26 | 289,602 | -1.30(-1.59%) |
Dec 13, 2017 | 81.24 | 82.26 | 80.93 | 81.56 | 339,051 | -0.14(-0.17%) |
Dec 12, 2017 | 82.87 | 83.19 | 81.61 | 81.70 | 365,103 | -0.88(-1.07%) |
Dec 11, 2017 | 82.60 | 84.39 | 82.17 | 82.58 | 293,323 | -0.04(-0.05%) |
Dec 08, 2017 | 83.99 | 84.29 | 82.62 | 82.62 | 359,513 | -1.30(-1.55%) |
Dec 07, 2017 | 83.89 | 84.23 | 83.08 | 83.92 | 565,145 | +0.19(+0.23%) |
Dec 06, 2017 | 83.47 | 84.11 | 83.15 | 83.73 | 267,549 | +0.09(+0.11%) |
Dec 05, 2017 | 82.87 | 84.27 | 81.80 | 83.64 | 488,982 | +0.90(+1.09%) |
Dec 04, 2017 | 88.20 | 88.20 | 82.34 | 82.74 | 548,441 | -5.26(-5.98%) |
Dec 01, 2017 | 86.80 | 88.49 | 86.58 | 88.00 | 576,133 | +0.82(+0.94%) |
Nov 30, 2017 | 87.99 | 88.08 | 86.72 | 87.18 | 539,889 | -0.80(-0.91%) |
Nov 29, 2017 | 88.13 | 88.43 | 87.70 | 87.98 | 545,065 | -0.23(-0.26%) |
Nov 28, 2017 | 87.06 | 88.30 | 86.63 | 88.21 | 331,265 | +1.58(+1.82%) |
Nov 27, 2017 | 86.19 | 86.90 | 85.94 | 86.63 | 350,689 | +0.35(+0.41%) |
Nov 24, 2017 | 86.02 | 86.50 | 85.50 | 86.28 | 94,986 | +0.21(+0.24%) |
Nov 22, 2017 | 85.81 | 86.22 | 85.31 | 86.07 | 246,808 | +0.29(+0.34%) |
Nov 21, 2017 | 84.99 | 85.84 | 84.55 | 85.78 | 566,715 | +1.40(+1.66%) |
Nov 20, 2017 | 84.23 | 84.40 | 83.10 | 84.38 | 442,169 | +0.06(+0.07%) |
Nov 17, 2017 | 84.14 | 84.91 | 83.44 | 84.32 | 167,726 | +0.04(+0.05%) |
Nov 16, 2017 | 82.56 | 84.77 | 82.56 | 84.28 | 259,224 | +1.99(+2.42%) |
Nov 15, 2017 | 81.39 | 82.36 | 80.82 | 82.29 | 249,925 | +0.25(+0.30%) |
Nov 14, 2017 | 80.71 | 82.12 | 79.21 | 82.04 | 270,145 | +0.96(+1.18%) |
Nov 13, 2017 | 79.85 | 81.12 | 78.73 | 81.08 | 258,792 | +0.82(+1.02%) |
Nov 10, 2017 | 81.06 | 81.29 | 79.77 | 80.26 | 197,987 | -1.16(-1.42%) |
Nov 09, 2017 | 80.18 | 81.62 | 79.02 | 81.42 | 265,355 | +0.65(+0.80%) |
Nov 08, 2017 | 80.15 | 80.79 | 79.48 | 80.77 | 294,939 | +0.94(+1.18%) |
Nov 07, 2017 | 80.50 | 80.71 | 79.19 | 79.83 | 286,715 | -0.86(-1.07%) |
Nov 06, 2017 | 81.54 | 81.85 | 80.26 | 80.69 | 454,062 | -1.07(-1.31%) |
Nov 03, 2017 | 79.30 | 81.80 | 78.55 | 81.76 | 781,883 | +3.68(+4.71%) |
Nov 02, 2017 | 73.91 | 78.36 | 72.30 | 78.08 | 1,180,468 | +4.90(+6.70%) |