Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.31 | 85.80 | 83.97 | 84.28 | 737,239 | -0.53(-0.63%) |
Jan 30, 2018 | 84.10 | 85.08 | 82.95 | 84.82 | 880,375 | -0.09(-0.11%) |
Jan 29, 2018 | 86.53 | 86.72 | 84.79 | 84.91 | 1,010,830 | -2.07(-2.38%) |
Jan 26, 2018 | 87.10 | 87.10 | 86.35 | 86.98 | 395,694 | +0.16(+0.19%) |
Jan 25, 2018 | 86.80 | 86.88 | 85.34 | 86.81 | 708,681 | +0.15(+0.17%) |
Jan 24, 2018 | 87.20 | 87.50 | 86.35 | 86.67 | 584,897 | -0.12(-0.14%) |
Jan 23, 2018 | 87.06 | 87.20 | 86.12 | 86.79 | 503,559 | -0.57(-0.65%) |
Jan 22, 2018 | 87.39 | 87.39 | 86.31 | 87.36 | 716,875 | +0.30(+0.34%) |
Jan 19, 2018 | 86.76 | 87.39 | 86.76 | 87.06 | 571,774 | +0.37(+0.43%) |
Jan 18, 2018 | 86.20 | 86.97 | 86.08 | 86.69 | 784,827 | +0.61(+0.71%) |
Jan 17, 2018 | 85.43 | 86.47 | 84.40 | 86.08 | 974,677 | +1.25(+1.47%) |
Jan 16, 2018 | 87.08 | 87.26 | 84.21 | 84.83 | 1,094,242 | -2.13(-2.45%) |
Jan 12, 2018 | 86.96 | 86.96 | 86.96 | 0 | +0.39(+0.45%) | |
Jan 11, 2018 | 85.40 | 86.60 | 85.14 | 86.57 | 1,127,330 | +1.80(+2.13%) |
Jan 10, 2018 | 85.31 | 85.56 | 84.58 | 84.76 | 734,116 | -0.59(-0.69%) |
Jan 09, 2018 | 85.67 | 86.10 | 85.23 | 85.35 | 690,314 | -0.24(-0.28%) |
Jan 08, 2018 | 85.43 | 86.02 | 85.22 | 85.59 | 805,677 | -0.01(-0.01%) |
Jan 05, 2018 | 85.44 | 85.74 | 83.77 | 85.60 | 1,003,149 | +0.70(+0.82%) |
Jan 04, 2018 | 85.52 | 86.11 | 84.34 | 84.90 | 890,168 | -0.37(-0.44%) |
Jan 03, 2018 | 83.96 | 85.32 | 83.67 | 85.27 | 992,825 | +1.67(+2.00%) |
Jan 02, 2018 | 83.81 | 83.86 | 82.91 | 83.60 | 514,487 | +0.25(+0.30%) |
Dec 29, 2017 | 83.35 | 83.35 | 83.35 | 0 | -0.54(-0.65%) | |
Dec 28, 2017 | 83.89 | 83.98 | 82.81 | 83.89 | 527,673 | +0.75(+0.90%) |
Dec 27, 2017 | 83.29 | 83.43 | 82.80 | 83.14 | 514,125 | -0.06(-0.08%) |
Dec 26, 2017 | 82.75 | 83.31 | 82.63 | 83.21 | 371,415 | +0.71(+0.87%) |
Dec 22, 2017 | 83.07 | 83.07 | 82.25 | 82.49 | 487,922 | -0.45(-0.55%) |
Dec 21, 2017 | 82.25 | 83.11 | 82.09 | 82.94 | 1,999,783 | +0.97(+1.18%) |
Dec 20, 2017 | 80.41 | 81.98 | 80.14 | 81.98 | 1,834,073 | +1.69(+2.11%) |
Dec 19, 2017 | 80.15 | 80.38 | 79.80 | 80.28 | 904,100 | +0.08(+0.10%) |
Dec 18, 2017 | 79.14 | 80.20 | 79.09 | 80.20 | 945,878 | +1.20(+1.52%) |
Dec 15, 2017 | 77.73 | 79.12 | 77.73 | 79.00 | 1,019,190 | +1.39(+1.79%) |
Dec 14, 2017 | 77.57 | 78.33 | 77.16 | 77.61 | 1,137,874 | -0.41(-0.52%) |
Dec 13, 2017 | 78.44 | 79.03 | 77.91 | 78.01 | 842,789 | -0.66(-0.84%) |
Dec 12, 2017 | 79.29 | 79.83 | 78.40 | 78.67 | 1,006,493 | -0.84(-1.06%) |
Dec 11, 2017 | 80.19 | 80.30 | 79.23 | 79.52 | 788,253 | -0.62(-0.77%) |
Dec 08, 2017 | 79.91 | 80.18 | 79.06 | 80.13 | 752,016 | +0.67(+0.84%) |
Dec 07, 2017 | 78.14 | 79.59 | 77.54 | 79.46 | 1,180,106 | +1.09(+1.38%) |
Dec 06, 2017 | 80.50 | 80.56 | 78.15 | 78.38 | 1,709,614 | -2.04(-2.53%) |
Dec 05, 2017 | 81.46 | 82.27 | 80.04 | 80.41 | 1,840,129 | -1.18(-1.45%) |
Dec 04, 2017 | 79.29 | 79.29 | 81.60 | 2,169,466 | +2.31(+2.91%) | |
Dec 01, 2017 | 80.09 | 80.64 | 79.21 | 79.29 | 1,815,288 | -0.62(-0.78%) |
Nov 30, 2017 | 80.35 | 80.37 | 78.82 | 79.91 | 7,884,752 | +0.05(+0.07%) |
Nov 29, 2017 | 81.26 | 81.54 | 79.76 | 79.86 | 2,007,557 | -1.18(-1.45%) |
Nov 28, 2017 | 79.66 | 81.06 | 79.63 | 81.03 | 1,711,596 | +1.56(+1.97%) |
Nov 27, 2017 | 79.93 | 79.14 | 79.47 | 1,528,072 | +0.22(+0.27%) | |
Nov 24, 2017 | 79.23 | 79.92 | 78.99 | 79.25 | 759,921 | +0.30(+0.38%) |
Nov 22, 2017 | 78.69 | 79.11 | 78.42 | 78.95 | 853,319 | +0.28(+0.36%) |
Nov 21, 2017 | 77.80 | 79.14 | 77.80 | 78.67 | 1,541,356 | +1.56(+2.03%) |
Nov 20, 2017 | 77.81 | 78.24 | 76.48 | 77.11 | 1,721,997 | -0.34(-0.44%) |
Nov 17, 2017 | 75.79 | 77.57 | 75.76 | 77.45 | 2,077,279 | +1.66(+2.20%) |
Nov 16, 2017 | 74.99 | 76.75 | 74.76 | 75.79 | 1,674,434 | +1.45(+1.95%) |
Nov 15, 2017 | 74.17 | 74.60 | 73.61 | 74.34 | 1,095,465 | -0.41(-0.54%) |
Nov 14, 2017 | 74.72 | 75.47 | 74.27 | 74.75 | 1,489,155 | +0.40(+0.54%) |
Nov 13, 2017 | 74.14 | 74.57 | 73.76 | 74.35 | 1,070,643 | +0.28(+0.38%) |
Nov 10, 2017 | 74.49 | 74.64 | 73.94 | 74.07 | 733,516 | -0.52(-0.69%) |
Nov 09, 2017 | 74.13 | 74.97 | 73.94 | 74.59 | 790,641 | +0.01(+0.01%) |
Nov 08, 2017 | 74.37 | 74.74 | 73.78 | 74.58 | 772,460 | +0.21(+0.28%) |
Nov 07, 2017 | 74.59 | 75.13 | 74.00 | 74.37 | 608,401 | -0.19(-0.25%) |
Nov 06, 2017 | 73.84 | 74.92 | 73.84 | 74.56 | 1,017,761 | +0.79(+1.07%) |
Nov 03, 2017 | 73.55 | 74.88 | 73.55 | 73.77 | 1,186,002 | +0.05(+0.07%) |
Nov 02, 2017 | 74.70 | 75.35 | 73.27 | 73.72 | 1,380,419 | -0.71(-0.96%) |