Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.21 | 94.68 | 93.20 | 93.37 | 7,943,563 | -0.40(-0.43%) |
Jan 30, 2018 | 94.24 | 94.51 | 93.79 | 93.77 | 7,134,638 | -1.48(-1.55%) |
Jan 29, 2018 | 96.29 | 96.62 | 95.11 | 95.25 | 4,248,065 | -0.50(-0.52%) |
Jan 26, 2018 | 95.07 | 95.75 | 94.08 | 95.75 | 4,505,880 | +0.91(+0.96%) |
Jan 25, 2018 | 97.12 | 97.16 | 94.60 | 94.84 | 5,456,693 | -0.30(-0.32%) |
Jan 24, 2018 | 95.74 | 95.97 | 94.41 | 95.14 | 4,482,623 | -0.35(-0.36%) |
Jan 23, 2018 | 95.39 | 96.56 | 94.64 | 95.49 | 6,862,244 | +0.37(+0.38%) |
Jan 22, 2018 | 95.03 | 95.37 | 93.56 | 95.13 | 7,976,226 | +1.92(+2.06%) |
Jan 19, 2018 | 92.61 | 93.56 | 91.01 | 93.21 | 10,762,344 | +3.19(+3.54%) |
Jan 18, 2018 | 90.61 | 90.70 | 89.53 | 90.02 | 6,706,040 | -0.28(-0.31%) |
Jan 17, 2018 | 89.93 | 90.84 | 89.31 | 90.30 | 5,963,270 | +0.63(+0.70%) |
Jan 16, 2018 | 90.14 | 92.67 | 88.89 | 89.67 | 15,265,437 | +0.10(+0.11%) |
Jan 12, 2018 | 89.58 | 89.58 | 89.58 | 0 | +4.55(+5.35%) | |
Jan 11, 2018 | 83.96 | 85.06 | 83.49 | 85.03 | 3,572,235 | +1.39(+1.67%) |
Jan 10, 2018 | 83.89 | 84.00 | 83.35 | 83.63 | 3,127,954 | -0.34(-0.40%) |
Jan 09, 2018 | 83.77 | 84.30 | 83.09 | 83.97 | 4,627,221 | +0.75(+0.90%) |
Jan 08, 2018 | 83.82 | 84.49 | 83.19 | 83.23 | 6,971,418 | -0.91(-1.09%) |
Jan 05, 2018 | 83.48 | 84.19 | 83.27 | 84.14 | 6,220,012 | +1.78(+2.16%) |
Jan 04, 2018 | 81.88 | 82.44 | 81.33 | 82.36 | 3,989,050 | +0.64(+0.78%) |
Jan 03, 2018 | 81.49 | 81.79 | 80.97 | 81.73 | 5,147,858 | +0.36(+0.44%) |
Jan 02, 2018 | 82.61 | 82.73 | 81.28 | 81.37 | 7,400,126 | -1.17(-1.42%) |
Dec 29, 2017 | 82.54 | 82.54 | 82.54 | 0 | +0.07(+0.09%) | |
Dec 28, 2017 | 82.19 | 82.54 | 81.85 | 82.47 | 4,012,771 | +0.67(+0.81%) |
Dec 27, 2017 | 81.67 | 82.06 | 81.61 | 81.81 | 3,109,010 | +0.20(+0.24%) |
Dec 26, 2017 | 81.09 | 81.78 | 80.92 | 81.61 | 3,102,012 | +0.62(+0.77%) |
Dec 22, 2017 | 80.74 | 81.04 | 80.10 | 80.99 | 4,076,989 | +0.41(+0.51%) |
Dec 21, 2017 | 79.90 | 80.85 | 79.84 | 80.58 | 5,778,715 | +0.48(+0.60%) |
Dec 20, 2017 | 79.25 | 80.77 | 78.98 | 80.10 | 7,349,661 | +1.18(+1.50%) |
Dec 19, 2017 | 78.02 | 79.33 | 77.47 | 78.92 | 6,366,014 | +1.26(+1.62%) |
Dec 18, 2017 | 77.37 | 78.23 | 77.30 | 77.66 | 8,093,860 | +0.67(+0.87%) |
Dec 15, 2017 | 76.36 | 77.39 | 76.35 | 76.99 | 8,932,330 | +0.99(+1.30%) |
Dec 14, 2017 | 76.41 | 76.69 | 75.82 | 76.01 | 4,369,412 | -0.02(-0.02%) |
Dec 13, 2017 | 75.80 | 76.19 | 75.59 | 76.02 | 6,443,739 | +0.54(+0.72%) |
Dec 12, 2017 | 75.48 | 76.12 | 75.38 | 75.48 | 8,023,172 | -0.49(-0.64%) |
Dec 11, 2017 | 76.01 | 76.47 | 75.68 | 75.97 | 7,626,266 | -0.05(-0.07%) |
Dec 08, 2017 | 74.47 | 76.14 | 74.47 | 76.02 | 8,665,830 | +1.75(+2.36%) |
Dec 07, 2017 | 73.19 | 74.37 | 73.03 | 74.27 | 11,700,046 | +1.09(+1.49%) |
Dec 06, 2017 | 74.16 | 76.46 | 73.15 | 73.18 | 13,645,990 | -3.47(-4.53%) |
Dec 05, 2017 | 78.18 | 78.64 | 76.63 | 76.65 | 10,882,985 | -1.54(-1.97%) |
Dec 04, 2017 | 75.44 | 78.58 | 75.23 | 78.19 | 14,689,470 | +3.38(+4.52%) |
Dec 01, 2017 | 73.93 | 74.98 | 73.23 | 74.81 | 5,557,208 | +0.76(+1.03%) |
Nov 30, 2017 | 74.11 | 75.21 | 73.80 | 74.04 | 10,254,152 | +0.06(+0.08%) |
Nov 29, 2017 | 72.60 | 74.92 | 72.47 | 73.98 | 11,905,376 | +1.44(+1.98%) |
Nov 28, 2017 | 70.77 | 72.60 | 70.77 | 72.54 | 8,597,996 | +1.64(+2.32%) |
Nov 27, 2017 | 71.74 | 70.64 | 70.90 | 7,488,939 | +0.52(+0.74%) | |
Nov 24, 2017 | 70.99 | 71.01 | 70.26 | 70.38 | 3,200,054 | -0.28(-0.40%) |
Nov 22, 2017 | 71.80 | 72.10 | 70.65 | 70.66 | 7,883,291 | -0.91(-1.28%) |
Nov 21, 2017 | 70.78 | 73.02 | 70.61 | 71.57 | 14,728,374 | -0.77(-1.07%) |
Nov 20, 2017 | 72.19 | 72.74 | 71.39 | 72.35 | 8,438,163 | +1.10(+1.55%) |
Nov 17, 2017 | 70.61 | 71.49 | 70.31 | 71.25 | 7,844,000 | +0.67(+0.94%) |
Nov 16, 2017 | 69.90 | 70.65 | 69.48 | 70.58 | 6,220,332 | +0.98(+1.40%) |
Nov 15, 2017 | 70.16 | 70.20 | 69.51 | 69.60 | 5,855,044 | -0.76(-1.09%) |
Nov 14, 2017 | 68.54 | 70.39 | 68.51 | 70.37 | 7,317,115 | +1.51(+2.19%) |
Nov 13, 2017 | 68.83 | 69.16 | 68.56 | 68.86 | 7,839,328 | +0.04(+0.05%) |
Nov 10, 2017 | 69.21 | 69.29 | 68.63 | 68.82 | 8,390,620 | -0.52(-0.76%) |
Nov 09, 2017 | 69.19 | 69.54 | 68.73 | 69.34 | 5,107,873 | -0.01(-0.01%) |
Nov 08, 2017 | 68.83 | 69.74 | 68.55 | 69.35 | 5,343,483 | +0.41(+0.59%) |
Nov 07, 2017 | 69.02 | 69.56 | 68.58 | 68.95 | 5,192,847 | +0.20(+0.28%) |
Nov 06, 2017 | 69.55 | 69.60 | 68.63 | 68.75 | 4,358,538 | -0.45(-0.65%) |
Nov 03, 2017 | 68.38 | 69.37 | 68.05 | 69.20 | 6,093,780 | +1.13(+1.66%) |
Nov 02, 2017 | 70.34 | 70.43 | 66.93 | 68.07 | 12,886,526 | -2.90(-4.09%) |