Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.55 | 96.91 | 95.02 | 95.50 | 10,939,804 | -1.01(-1.05%) |
Jan 30, 2018 | 97.77 | 97.98 | 97.49 | 96.51 | 10,247,368 | -1.63(-1.66%) |
Jan 29, 2018 | 96.85 | 98.53 | 96.74 | 98.14 | 9,318,781 | +1.04(+1.07%) |
Jan 26, 2018 | 95.86 | 97.12 | 95.57 | 97.10 | 7,575,159 | +1.60(+1.68%) |
Jan 25, 2018 | 94.83 | 95.68 | 94.83 | 95.50 | 6,537,406 | +0.73(+0.77%) |
Jan 24, 2018 | 95.28 | 95.36 | 93.90 | 94.77 | 6,865,389 | -0.10(-0.10%) |
Jan 23, 2018 | 94.33 | 95.09 | 93.68 | 94.87 | 9,174,192 | +0.40(+0.43%) |
Jan 22, 2018 | 93.62 | 94.47 | 93.21 | 94.47 | 8,148,446 | +0.77(+0.82%) |
Jan 19, 2018 | 93.74 | 94.00 | 92.87 | 93.70 | 9,352,523 | +0.26(+0.28%) |
Jan 18, 2018 | 93.83 | 94.01 | 92.83 | 93.44 | 13,732,273 | +1.43(+1.56%) |
Jan 17, 2018 | 90.62 | 92.22 | 90.21 | 92.01 | 9,689,858 | +1.80(+2.00%) |
Jan 16, 2018 | 90.79 | 91.30 | 89.89 | 90.20 | 7,567,056 | -0.16(-0.18%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.32 | 89.99 | 88.49 | 89.60 | 7,295,595 | +0.31(+0.35%) |
Jan 10, 2018 | 89.29 | 8,849,700 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.40 | 91.69 | 89.86 | 89.94 | 8,159,680 | -1.09(-1.20%) |
Jan 08, 2018 | 89.81 | 91.15 | 89.77 | 91.03 | 9,871,075 | +1.33(+1.48%) |
Jan 05, 2018 | 89.26 | 89.93 | 89.24 | 89.70 | 8,130,696 | +0.53(+0.59%) |
Jan 04, 2018 | 89.17 | 89.39 | 88.61 | 89.17 | 7,619,235 | +0.08(+0.09%) |
Jan 03, 2018 | 88.56 | 89.59 | 88.48 | 89.09 | 9,937,647 | +0.77(+0.87%) |
Jan 02, 2018 | 88.96 | 89.40 | 88.26 | 88.32 | 11,320,683 | -0.14(-0.16%) |
Dec 29, 2017 | 88.47 | 88.47 | 88.47 | 0 | -0.58(-0.65%) | |
Dec 28, 2017 | 89.16 | 89.25 | 88.80 | 89.05 | 10,898,804 | +0.13(+0.14%) |
Dec 27, 2017 | 89.19 | 89.23 | 88.54 | 88.92 | 5,738,339 | +0.09(+0.10%) |
Dec 26, 2017 | 88.11 | 89.08 | 88.11 | 88.83 | 4,794,923 | +0.85(+0.97%) |
Dec 22, 2017 | 88.05 | 88.17 | 87.51 | 87.98 | 6,115,535 | +0.13(+0.15%) |
Dec 21, 2017 | 88.69 | 88.99 | 87.78 | 87.85 | 7,790,622 | -0.62(-0.70%) |
Dec 20, 2017 | 89.09 | 89.27 | 88.20 | 88.47 | 11,976,836 | -0.04(-0.05%) |
Dec 19, 2017 | 89.51 | 89.51 | 88.05 | 88.51 | 13,407,435 | +0.81(+0.92%) |
Dec 18, 2017 | 87.24 | 87.95 | 87.22 | 87.70 | 8,886,856 | +0.71(+0.81%) |
Dec 15, 2017 | 87.53 | 88.23 | 86.82 | 87.00 | 18,019,258 | -0.02(-0.02%) |
Dec 14, 2017 | 87.79 | 88.31 | 86.99 | 87.02 | 10,475,640 | -0.56(-0.64%) |
Dec 13, 2017 | 86.59 | 87.71 | 86.50 | 87.58 | 8,707,496 | +0.95(+1.10%) |
Dec 12, 2017 | 86.63 | 87.11 | 86.54 | 86.63 | 8,718,422 | -0.21(-0.24%) |
Dec 11, 2017 | 86.86 | 87.13 | 86.26 | 86.84 | 9,963,656 | +0.34(+0.39%) |
Dec 08, 2017 | 86.50 | 86.63 | 86.13 | 86.50 | 6,497,713 | -0.21(-0.24%) |
Dec 07, 2017 | 86.95 | 87.42 | 86.59 | 86.70 | 8,373,377 | +0.01(+0.01%) |
Dec 06, 2017 | 87.33 | 87.46 | 86.66 | 86.69 | 8,011,147 | -0.49(-0.56%) |
Dec 05, 2017 | 86.44 | 87.28 | 86.37 | 87.18 | 10,109,671 | +0.73(+0.85%) |
Dec 04, 2017 | 87.09 | 87.30 | 86.15 | 86.45 | 10,049,085 | -0.30(-0.35%) |
Dec 01, 2017 | 86.99 | 87.08 | 85.77 | 86.75 | 9,309,371 | +0.11(+0.12%) |
Nov 30, 2017 | 87.41 | 87.73 | 86.01 | 86.65 | 14,370,333 | -0.29(-0.34%) |
Nov 29, 2017 | 86.64 | 87.57 | 86.34 | 86.94 | 12,815,488 | +0.70(+0.82%) |
Nov 28, 2017 | 86.08 | 86.34 | 85.39 | 86.24 | 9,773,310 | +0.13(+0.16%) |
Nov 27, 2017 | 86.31 | 87.01 | 85.82 | 86.10 | 9,992,074 | +0.00(+0.00%) |
Nov 24, 2017 | 86.33 | 86.65 | 86.02 | 86.10 | 5,045,205 | +0.19(+0.22%) |
Nov 22, 2017 | 86.13 | 86.27 | 85.65 | 85.92 | 10,007,388 | -0.10(-0.11%) |
Nov 21, 2017 | 87.10 | 87.25 | 85.84 | 86.02 | 14,301,095 | -0.86(-0.98%) |
Nov 20, 2017 | 85.94 | 87.01 | 85.34 | 86.87 | 18,394,010 | +0.01(+0.01%) |
Nov 17, 2017 | 88.44 | 89.23 | 86.07 | 86.86 | 26,454,670 | -1.92(-2.16%) |
Nov 16, 2017 | 84.77 | 88.83 | 84.41 | 88.78 | 42,666,464 | +8.72(+10.90%) |
Nov 15, 2017 | 80.51 | 80.96 | 79.89 | 80.05 | 9,425,090 | -1.12(-1.38%) |
Nov 14, 2017 | 80.83 | 81.27 | 80.37 | 81.18 | 11,029,186 | +0.09(+0.11%) |
Nov 13, 2017 | 81.13 | 81.97 | 80.98 | 81.09 | 9,526,276 | +0.06(+0.08%) |
Nov 10, 2017 | 80.42 | 81.71 | 80.42 | 81.02 | 8,581,789 | +0.55(+0.69%) |
Nov 09, 2017 | 80.15 | 80.71 | 79.63 | 80.47 | 7,746,862 | +0.04(+0.04%) |
Nov 08, 2017 | 79.41 | 80.58 | 79.40 | 80.44 | 7,593,378 | +1.17(+1.47%) |
Nov 07, 2017 | 79.20 | 79.37 | 78.70 | 79.27 | 5,999,689 | +0.22(+0.28%) |
Nov 06, 2017 | 79.69 | 79.92 | 79.03 | 79.05 | 5,897,656 | -0.87(-1.09%) |
Nov 03, 2017 | 79.33 | 80.10 | 79.10 | 79.92 | 7,307,344 | +0.78(+0.99%) |
Nov 02, 2017 | 78.67 | 79.46 | 78.24 | 79.14 | 5,815,793 | +0.77(+0.98%) |