Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.18 | 84.99 | 81.99 | 82.15 | 783,283 | -1.29(-1.55%) |
Jan 30, 2018 | 82.95 | 83.35 | 82.01 | 83.44 | 933,522 | -0.48(-0.57%) |
Jan 29, 2018 | 86.06 | 86.89 | 83.63 | 83.92 | 1,095,809 | -3.22(-3.70%) |
Jan 26, 2018 | 86.70 | 87.52 | 85.22 | 87.15 | 1,119,342 | +0.82(+0.95%) |
Jan 25, 2018 | 89.38 | 90.79 | 84.12 | 86.32 | 2,110,391 | +2.07(+2.46%) |
Jan 24, 2018 | 85.93 | 85.93 | 83.50 | 84.25 | 878,997 | -0.95(-1.12%) |
Jan 23, 2018 | 85.45 | 85.72 | 84.23 | 85.20 | 725,164 | +0.10(+0.12%) |
Jan 22, 2018 | 85.92 | 85.92 | 83.44 | 85.10 | 837,594 | -0.79(-0.92%) |
Jan 19, 2018 | 83.15 | 85.96 | 82.82 | 85.89 | 1,374,194 | +3.35(+4.06%) |
Jan 18, 2018 | 82.15 | 82.88 | 81.66 | 82.54 | 808,411 | +0.37(+0.45%) |
Jan 17, 2018 | 82.63 | 82.99 | 81.42 | 82.17 | 702,131 | -0.25(-0.31%) |
Jan 16, 2018 | 84.18 | 84.47 | 82.19 | 82.42 | 565,573 | -1.15(-1.38%) |
Jan 12, 2018 | 83.57 | 83.57 | 83.57 | 0 | +1.03(+1.25%) | |
Jan 11, 2018 | 81.97 | 82.57 | 81.50 | 82.54 | 696,115 | +0.90(+1.10%) |
Jan 10, 2018 | 82.48 | 83.03 | 81.44 | 81.64 | 651,422 | -0.71(-0.86%) |
Jan 09, 2018 | 82.38 | 82.89 | 81.76 | 82.35 | 333,261 | +0.25(+0.31%) |
Jan 08, 2018 | 81.47 | 82.58 | 81.09 | 82.10 | 390,572 | +0.62(+0.77%) |
Jan 05, 2018 | 82.74 | 82.96 | 80.63 | 81.47 | 688,629 | -1.19(-1.44%) |
Jan 04, 2018 | 83.99 | 84.47 | 82.53 | 82.66 | 808,238 | -0.68(-0.82%) |
Jan 03, 2018 | 83.57 | 84.05 | 82.23 | 83.34 | 604,195 | -0.13(-0.15%) |
Jan 02, 2018 | 82.63 | 83.74 | 82.61 | 83.46 | 635,267 | +1.16(+1.41%) |
Dec 29, 2017 | 82.30 | 82.30 | 82.30 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 82.64 | 82.89 | 82.05 | 82.38 | 398,802 | -0.18(-0.22%) |
Dec 27, 2017 | 82.87 | 83.36 | 82.27 | 82.56 | 507,777 | -0.15(-0.19%) |
Dec 26, 2017 | 82.83 | 83.25 | 82.29 | 82.71 | 354,069 | -0.05(-0.07%) |
Dec 22, 2017 | 82.59 | 83.00 | 81.23 | 82.77 | 400,829 | +0.26(+0.32%) |
Dec 21, 2017 | 82.10 | 82.67 | 81.70 | 82.50 | 369,820 | +0.84(+1.03%) |
Dec 20, 2017 | 82.16 | 82.50 | 80.73 | 81.66 | 590,859 | +0.43(+0.52%) |
Dec 19, 2017 | 82.09 | 82.09 | 80.57 | 81.23 | 491,381 | -0.54(-0.66%) |
Dec 18, 2017 | 80.90 | 82.34 | 80.24 | 81.78 | 520,934 | +1.58(+1.96%) |
Dec 15, 2017 | 79.76 | 80.96 | 79.62 | 80.20 | 1,174,366 | +0.77(+0.97%) |
Dec 14, 2017 | 81.04 | 81.20 | 79.38 | 79.43 | 684,036 | -1.25(-1.55%) |
Dec 13, 2017 | 79.85 | 81.79 | 79.81 | 80.68 | 1,124,022 | +0.65(+0.81%) |
Dec 12, 2017 | 80.53 | 80.69 | 79.86 | 80.03 | 694,032 | -0.07(-0.09%) |
Dec 11, 2017 | 80.58 | 80.75 | 80.05 | 80.10 | 534,551 | -0.29(-0.36%) |
Dec 08, 2017 | 80.27 | 80.74 | 78.75 | 80.39 | 706,047 | +0.71(+0.89%) |
Dec 07, 2017 | 79.43 | 80.22 | 78.93 | 79.69 | 1,212,952 | +0.08(+0.10%) |
Dec 06, 2017 | 80.72 | 80.77 | 79.39 | 79.61 | 817,930 | -1.50(-1.85%) |
Dec 05, 2017 | 83.23 | 83.23 | 81.09 | 81.11 | 792,728 | -2.29(-2.75%) |
Dec 04, 2017 | 82.04 | 83.81 | 81.95 | 83.40 | 1,218,127 | +2.91(+3.61%) |
Dec 01, 2017 | 81.50 | 81.73 | 79.16 | 80.49 | 768,932 | -1.04(-1.28%) |
Nov 30, 2017 | 80.61 | 82.80 | 80.51 | 81.53 | 1,056,986 | +1.05(+1.31%) |
Nov 29, 2017 | 79.23 | 80.69 | 78.94 | 80.48 | 889,318 | +1.26(+1.59%) |
Nov 28, 2017 | 77.63 | 79.22 | 77.36 | 79.22 | 649,889 | +1.57(+2.02%) |
Nov 27, 2017 | 78.28 | 78.89 | 77.33 | 77.66 | 536,119 | -0.53(-0.68%) |
Nov 24, 2017 | 78.32 | 78.65 | 77.88 | 78.19 | 237,453 | +0.41(+0.52%) |
Nov 22, 2017 | 78.43 | 78.70 | 77.25 | 77.78 | 625,054 | -0.30(-0.38%) |
Nov 21, 2017 | 78.63 | 79.14 | 77.75 | 78.08 | 671,422 | -0.33(-0.42%) |
Nov 20, 2017 | 77.05 | 78.65 | 76.89 | 78.41 | 588,063 | +1.20(+1.55%) |
Nov 17, 2017 | 76.20 | 77.55 | 76.01 | 77.21 | 668,739 | +0.61(+0.79%) |
Nov 16, 2017 | 76.42 | 77.71 | 76.35 | 76.61 | 625,029 | +0.49(+0.64%) |
Nov 15, 2017 | 76.54 | 77.27 | 75.61 | 76.12 | 853,107 | -1.37(-1.76%) |
Nov 14, 2017 | 76.69 | 78.07 | 76.69 | 77.49 | 925,896 | +0.27(+0.35%) |
Nov 13, 2017 | 76.19 | 77.34 | 75.98 | 77.22 | 670,852 | +0.55(+0.72%) |
Nov 10, 2017 | 75.32 | 76.86 | 75.31 | 76.66 | 575,812 | +0.94(+1.24%) |
Nov 09, 2017 | 76.35 | 76.42 | 75.20 | 75.73 | 772,743 | -1.07(-1.40%) |
Nov 08, 2017 | 78.56 | 78.66 | 76.54 | 76.80 | 1,199,339 | -2.02(-2.57%) |
Nov 07, 2017 | 79.97 | 80.29 | 78.34 | 78.82 | 779,127 | -0.75(-0.94%) |
Nov 06, 2017 | 78.80 | 79.71 | 78.66 | 79.57 | 645,615 | +1.34(+1.71%) |
Nov 03, 2017 | 78.56 | 78.76 | 77.69 | 78.24 | 612,140 | -0.35(-0.45%) |
Nov 02, 2017 | 79.34 | 80.08 | 78.56 | 78.59 | 832,980 | -0.57(-0.72%) |