Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.11 | 89.35 | 86.79 | 87.04 | 4,168,318 | -1.88(-2.12%) |
Jan 30, 2018 | 90.54 | 90.56 | 88.77 | 88.93 | 3,305,579 | -2.92(-3.17%) |
Jan 29, 2018 | 92.19 | 93.14 | 91.70 | 91.84 | 2,207,591 | -0.48(-0.52%) |
Jan 26, 2018 | 91.39 | 92.32 | 91.19 | 92.32 | 2,176,023 | +1.19(+1.30%) |
Jan 25, 2018 | 91.81 | 91.87 | 91.04 | 91.13 | 2,309,341 | -0.31(-0.34%) |
Jan 24, 2018 | 91.56 | 92.28 | 91.13 | 91.45 | 2,749,614 | +0.46(+0.51%) |
Jan 23, 2018 | 91.08 | 91.24 | 90.17 | 90.99 | 2,460,922 | -0.10(-0.10%) |
Jan 22, 2018 | 91.04 | 91.14 | 90.25 | 91.08 | 2,057,272 | +0.15(+0.16%) |
Jan 19, 2018 | 90.75 | 91.13 | 90.30 | 90.93 | 4,434,343 | +0.60(+0.66%) |
Jan 18, 2018 | 90.72 | 91.17 | 90.28 | 90.33 | 2,394,852 | -0.10(-0.11%) |
Jan 17, 2018 | 89.98 | 90.74 | 89.33 | 90.43 | 1,758,438 | +0.99(+1.11%) |
Jan 16, 2018 | 89.87 | 90.92 | 89.04 | 89.44 | 2,590,335 | -1.49(-1.64%) |
Jan 12, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.29(+0.32%) | |
Jan 11, 2018 | 89.86 | 90.68 | 89.45 | 90.63 | 2,565,421 | +1.62(+1.82%) |
Jan 10, 2018 | 90.06 | 89.02 | 3,520,124 | +1.84(+2.11%) | ||
Jan 09, 2018 | 86.44 | 87.69 | 86.29 | 87.18 | 3,458,224 | +1.02(+1.18%) |
Jan 08, 2018 | 86.28 | 86.32 | 85.84 | 86.16 | 2,048,887 | -0.05(-0.06%) |
Jan 05, 2018 | 85.59 | 86.25 | 85.13 | 86.21 | 2,318,465 | +0.86(+1.00%) |
Jan 04, 2018 | 85.01 | 86.09 | 84.83 | 85.35 | 2,503,609 | +0.75(+0.88%) |
Jan 03, 2018 | 84.44 | 84.91 | 84.23 | 84.61 | 1,978,916 | +0.03(+0.03%) |
Jan 02, 2018 | 84.37 | 84.75 | 83.90 | 84.58 | 3,012,774 | +0.34(+0.41%) |
Dec 29, 2017 | 84.23 | 84.23 | 84.23 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 84.68 | 84.68 | 84.16 | 84.39 | 1,337,669 | -0.10(-0.11%) |
Dec 27, 2017 | 84.75 | 84.76 | 84.25 | 84.49 | 1,830,588 | -0.23(-0.28%) |
Dec 26, 2017 | 85.23 | 85.50 | 84.58 | 84.72 | 915,410 | -0.37(-0.44%) |
Dec 22, 2017 | 86.00 | 86.05 | 84.87 | 85.10 | 1,380,391 | -0.42(-0.50%) |
Dec 21, 2017 | 86.24 | 86.51 | 85.48 | 85.52 | 2,537,788 | -0.27(-0.32%) |
Dec 20, 2017 | 86.16 | 86.57 | 85.70 | 85.79 | 2,921,542 | +0.18(+0.21%) |
Dec 19, 2017 | 85.71 | 86.04 | 85.42 | 85.61 | 2,154,287 | +0.54(+0.64%) |
Dec 18, 2017 | 85.63 | 85.70 | 84.44 | 85.07 | 2,740,337 | +0.29(+0.34%) |
Dec 15, 2017 | 84.55 | 85.53 | 84.39 | 84.78 | 3,890,052 | +0.92(+1.10%) |
Dec 14, 2017 | 83.75 | 84.79 | 83.46 | 83.86 | 2,705,309 | +0.38(+0.46%) |
Dec 13, 2017 | 85.04 | 85.25 | 83.46 | 83.48 | 2,402,088 | -1.79(-2.10%) |
Dec 12, 2017 | 85.26 | 85.71 | 84.66 | 85.26 | 2,514,281 | +0.10(+0.11%) |
Dec 11, 2017 | 85.73 | 85.89 | 84.80 | 85.17 | 1,993,060 | -0.65(-0.76%) |
Dec 08, 2017 | 85.61 | 85.86 | 85.12 | 85.82 | 1,616,538 | +0.60(+0.70%) |
Dec 07, 2017 | 84.19 | 85.48 | 84.07 | 85.22 | 1,414,005 | +0.70(+0.82%) |
Dec 06, 2017 | 84.50 | 85.15 | 84.40 | 84.52 | 1,703,361 | -0.10(-0.11%) |
Dec 05, 2017 | 85.83 | 85.99 | 84.50 | 84.62 | 1,777,479 | -0.92(-1.07%) |
Dec 04, 2017 | 85.81 | 86.44 | 85.51 | 85.54 | 2,442,468 | +1.00(+1.18%) |
Dec 01, 2017 | 84.98 | 85.13 | 82.99 | 84.54 | 2,272,152 | -0.32(-0.38%) |
Nov 30, 2017 | 85.63 | 86.14 | 84.49 | 84.86 | 5,165,712 | -0.02(-0.03%) |
Nov 29, 2017 | 83.35 | 85.76 | 82.98 | 84.88 | 3,744,521 | +2.23(+2.69%) |
Nov 28, 2017 | 80.53 | 82.78 | 80.36 | 82.66 | 3,584,564 | +2.43(+3.03%) |
Nov 27, 2017 | 79.89 | 80.49 | 79.89 | 80.22 | 2,065,116 | +0.43(+0.54%) |
Nov 24, 2017 | 80.21 | 80.24 | 79.75 | 79.79 | 785,818 | -0.02(-0.03%) |
Nov 22, 2017 | 80.20 | 80.50 | 79.65 | 79.81 | 1,721,687 | -0.26(-0.33%) |
Nov 21, 2017 | 80.37 | 80.45 | 79.99 | 80.08 | 1,747,804 | +0.03(+0.04%) |
Nov 20, 2017 | 80.34 | 80.47 | 79.97 | 80.05 | 2,284,663 | -0.17(-0.21%) |
Nov 17, 2017 | 79.89 | 80.73 | 79.75 | 80.21 | 1,694,263 | -0.09(-0.11%) |
Nov 16, 2017 | 80.64 | 81.16 | 80.26 | 80.30 | 2,552,528 | +0.11(+0.14%) |
Nov 15, 2017 | 78.79 | 81.95 | 78.61 | 80.19 | 2,785,642 | +0.48(+0.60%) |
Nov 14, 2017 | 79.79 | 79.99 | 79.49 | 79.71 | 2,466,529 | -0.64(-0.80%) |
Nov 13, 2017 | 79.96 | 80.96 | 79.65 | 80.35 | 2,219,016 | -0.20(-0.25%) |
Nov 10, 2017 | 81.50 | 81.69 | 80.51 | 80.56 | 2,481,426 | -0.89(-1.10%) |
Nov 09, 2017 | 81.41 | 82.30 | 80.96 | 81.45 | 2,367,212 | -0.36(-0.44%) |
Nov 08, 2017 | 81.44 | 82.23 | 80.99 | 81.81 | 2,702,713 | +0.36(+0.45%) |
Nov 07, 2017 | 82.01 | 82.92 | 81.06 | 81.44 | 2,239,017 | -0.33(-0.40%) |
Nov 06, 2017 | 81.25 | 82.03 | 81.12 | 81.77 | 1,947,465 | +0.40(+0.49%) |
Nov 03, 2017 | 82.00 | 82.20 | 81.16 | 81.37 | 2,728,452 | -0.80(-0.97%) |
Nov 02, 2017 | 81.23 | 82.46 | 80.33 | 82.17 | 3,232,328 | +1.72(+2.13%) |