Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.88 | 98.36 | 95.92 | 96.65 | 2,287,220 | -1.04(-1.06%) |
Jan 30, 2018 | 98.33 | 98.94 | 97.94 | 97.69 | 2,908,621 | -1.04(-1.05%) |
Jan 29, 2018 | 98.61 | 99.18 | 98.14 | 98.73 | 2,113,676 | +0.04(+0.04%) |
Jan 26, 2018 | 97.67 | 98.72 | 96.93 | 98.69 | 2,271,713 | +1.45(+1.49%) |
Jan 25, 2018 | 98.47 | 98.78 | 96.12 | 97.24 | 1,834,714 | +0.99(+1.03%) |
Jan 24, 2018 | 96.73 | 97.12 | 94.95 | 96.24 | 1,415,566 | -0.45(-0.47%) |
Jan 23, 2018 | 96.97 | 97.46 | 96.22 | 96.69 | 1,696,707 | +0.84(+0.88%) |
Jan 22, 2018 | 95.54 | 95.88 | 94.74 | 95.85 | 1,339,084 | +0.27(+0.28%) |
Jan 19, 2018 | 95.16 | 95.68 | 94.58 | 95.58 | 1,991,508 | +0.89(+0.94%) |
Jan 18, 2018 | 94.57 | 94.90 | 93.83 | 94.69 | 1,569,429 | +0.50(+0.53%) |
Jan 17, 2018 | 92.94 | 94.73 | 92.68 | 94.19 | 2,724,637 | +1.93(+2.09%) |
Jan 16, 2018 | 93.44 | 93.44 | 91.77 | 92.26 | 1,993,400 | -0.62(-0.67%) |
Jan 12, 2018 | 92.88 | 92.88 | 92.88 | 0 | +0.85(+0.93%) | |
Jan 11, 2018 | 88.72 | 92.16 | 88.66 | 92.03 | 3,498,830 | +3.20(+3.60%) |
Jan 10, 2018 | 89.24 | 88.83 | 1,567,477 | +0.50(+0.56%) | ||
Jan 09, 2018 | 88.84 | 88.84 | 87.97 | 88.33 | 2,806,306 | +0.09(+0.11%) |
Jan 08, 2018 | 89.61 | 90.02 | 88.22 | 88.24 | 2,228,674 | -1.23(-1.37%) |
Jan 05, 2018 | 89.38 | 89.63 | 88.82 | 89.47 | 2,636,962 | +0.59(+0.66%) |
Jan 04, 2018 | 88.05 | 89.52 | 87.72 | 88.88 | 3,110,161 | +1.03(+1.17%) |
Jan 03, 2018 | 88.11 | 88.28 | 87.50 | 87.85 | 1,950,213 | -0.07(-0.07%) |
Jan 02, 2018 | 87.45 | 88.35 | 87.23 | 87.92 | 2,127,558 | +0.98(+1.13%) |
Dec 29, 2017 | 86.93 | 86.93 | 86.93 | 0 | +0.40(+0.46%) | |
Dec 28, 2017 | 86.62 | 86.68 | 86.19 | 86.53 | 1,087,047 | -0.04(-0.04%) |
Dec 27, 2017 | 86.78 | 86.79 | 86.12 | 86.57 | 2,056,192 | +0.13(+0.15%) |
Dec 26, 2017 | 86.46 | 87.40 | 86.23 | 86.44 | 1,346,151 | -0.40(-0.46%) |
Dec 22, 2017 | 86.32 | 86.92 | 85.79 | 86.84 | 2,860,684 | +1.19(+1.39%) |
Dec 21, 2017 | 86.13 | 86.44 | 85.58 | 85.65 | 2,520,732 | -0.08(-0.10%) |
Dec 20, 2017 | 86.84 | 87.98 | 85.47 | 85.74 | 4,336,904 | -0.35(-0.40%) |
Dec 19, 2017 | 86.80 | 86.93 | 85.55 | 86.08 | 1,919,989 | -0.42(-0.49%) |
Dec 18, 2017 | 85.52 | 87.03 | 85.50 | 86.50 | 2,044,426 | +1.51(+1.78%) |
Dec 15, 2017 | 85.39 | 86.21 | 84.94 | 84.99 | 4,550,555 | +0.13(+0.15%) |
Dec 14, 2017 | 85.96 | 86.04 | 84.51 | 84.86 | 2,645,312 | -0.79(-0.93%) |
Dec 13, 2017 | 85.27 | 86.23 | 85.06 | 85.65 | 2,539,795 | +0.38(+0.45%) |
Dec 12, 2017 | 85.27 | 87.40 | 85.19 | 85.27 | 3,884,310 | -1.98(-2.27%) |
Dec 11, 2017 | 87.39 | 87.39 | 85.29 | 87.25 | 3,044,707 | -0.03(-0.03%) |
Dec 08, 2017 | 86.91 | 87.60 | 86.19 | 87.28 | 2,705,928 | +0.01(+0.01%) |
Dec 07, 2017 | 86.22 | 90.29 | 86.07 | 87.27 | 6,935,844 | +2.36(+2.77%) |
Dec 06, 2017 | 84.60 | 85.37 | 84.37 | 84.92 | 3,987,534 | +0.45(+0.53%) |
Dec 05, 2017 | 85.35 | 85.77 | 84.38 | 84.47 | 2,835,561 | -0.37(-0.44%) |
Dec 04, 2017 | 83.22 | 86.09 | 82.98 | 84.84 | 3,859,060 | +2.61(+3.17%) |
Dec 01, 2017 | 82.57 | 82.95 | 81.36 | 82.23 | 3,372,103 | -0.09(-0.11%) |
Nov 30, 2017 | 83.01 | 83.93 | 82.19 | 82.33 | 3,786,846 | -0.56(-0.68%) |
Nov 29, 2017 | 82.89 | 83.33 | 82.09 | 82.89 | 4,520,110 | +0.89(+1.08%) |
Nov 28, 2017 | 80.92 | 82.29 | 80.48 | 82.00 | 2,646,209 | +1.29(+1.60%) |
Nov 27, 2017 | 80.87 | 81.58 | 79.98 | 80.71 | 3,136,975 | +0.07(+0.08%) |
Nov 24, 2017 | 81.91 | 81.97 | 80.64 | 80.64 | 1,260,091 | -0.89(-1.09%) |
Nov 22, 2017 | 81.03 | 81.63 | 80.63 | 81.53 | 1,617,391 | +0.54(+0.67%) |
Nov 21, 2017 | 81.85 | 82.37 | 80.04 | 80.99 | 3,113,151 | -0.27(-0.33%) |
Nov 20, 2017 | 80.17 | 81.77 | 80.17 | 81.26 | 3,498,729 | +1.35(+1.68%) |
Nov 17, 2017 | 79.39 | 79.91 | 78.95 | 79.92 | 2,666,157 | +0.55(+0.69%) |
Nov 16, 2017 | 78.48 | 79.55 | 78.18 | 79.36 | 3,750,750 | +2.44(+3.17%) |
Nov 15, 2017 | 76.71 | 77.39 | 75.80 | 76.92 | 2,401,574 | -0.89(-1.14%) |
Nov 14, 2017 | 77.59 | 78.35 | 77.23 | 77.81 | 2,950,582 | -0.28(-0.36%) |
Nov 13, 2017 | 78.18 | 79.53 | 77.38 | 78.09 | 2,989,653 | -0.56(-0.71%) |
Nov 10, 2017 | 76.65 | 78.67 | 76.39 | 78.65 | 3,922,386 | +2.09(+2.73%) |
Nov 09, 2017 | 74.94 | 76.78 | 74.78 | 76.56 | 2,434,571 | +1.13(+1.50%) |
Nov 08, 2017 | 75.44 | 75.76 | 74.92 | 75.43 | 1,231,312 | +0.04(+0.05%) |
Nov 07, 2017 | 75.38 | 75.76 | 74.58 | 75.39 | 1,989,901 | -0.02(-0.02%) |
Nov 06, 2017 | 76.29 | 76.30 | 75.24 | 75.41 | 1,600,955 | -1.11(-1.45%) |
Nov 03, 2017 | 76.55 | 77.43 | 76.12 | 76.52 | 2,146,952 | -0.60(-0.78%) |
Nov 02, 2017 | 76.10 | 78.12 | 75.05 | 77.12 | 1,993,261 | +1.20(+1.58%) |