Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.19 | 88.72 | 86.97 | 88.36 | 51,994,568 | +2.11(+2.45%) |
Jan 30, 2018 | 86.77 | 87.11 | 86.39 | 86.25 | 41,478,844 | -1.10(-1.26%) |
Jan 29, 2018 | 88.48 | 88.77 | 87.16 | 87.35 | 33,912,108 | -0.13(-0.15%) |
Jan 26, 2018 | 86.60 | 87.48 | 86.10 | 87.48 | 31,367,302 | +1.61(+1.87%) |
Jan 25, 2018 | 85.99 | 86.71 | 85.50 | 85.87 | 28,364,960 | +0.47(+0.56%) |
Jan 24, 2018 | 86.07 | 86.89 | 85.17 | 85.39 | 35,217,108 | -0.07(-0.09%) |
Jan 23, 2018 | 85.47 | 85.84 | 85.13 | 85.47 | 25,132,840 | +0.27(+0.32%) |
Jan 22, 2018 | 83.70 | 85.21 | 83.47 | 85.20 | 25,359,750 | +1.50(+1.79%) |
Jan 19, 2018 | 83.83 | 84.27 | 83.39 | 83.70 | 39,649,764 | -0.09(-0.11%) |
Jan 18, 2018 | 83.52 | 84.32 | 83.47 | 83.79 | 25,967,254 | -0.04(-0.04%) |
Jan 17, 2018 | 82.85 | 83.96 | 82.55 | 83.83 | 27,545,674 | +1.66(+2.03%) |
Jan 16, 2018 | 83.79 | 84.44 | 81.88 | 82.17 | 39,344,964 | -1.16(-1.40%) |
Jan 12, 2018 | 83.33 | 83.33 | 83.33 | 0 | +1.41(+1.73%) | |
Jan 11, 2018 | 81.96 | 81.96 | 81.13 | 81.92 | 19,139,694 | +0.24(+0.30%) |
Jan 10, 2018 | 81.29 | 81.67 | 20,042,678 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.45 | 82.52 | 81.71 | 82.05 | 20,939,254 | -0.06(-0.07%) |
Jan 08, 2018 | 82.03 | 82.38 | 81.47 | 82.10 | 23,774,874 | +0.08(+0.10%) |
Jan 05, 2018 | 81.53 | 82.22 | 81.47 | 82.02 | 25,168,436 | +1.00(+1.24%) |
Jan 04, 2018 | 80.53 | 81.53 | 80.51 | 81.01 | 23,554,390 | +0.71(+0.88%) |
Jan 03, 2018 | 80.03 | 80.46 | 79.95 | 80.31 | 28,018,650 | +0.37(+0.47%) |
Jan 02, 2018 | 80.10 | 80.27 | 79.52 | 79.94 | 24,167,590 | +0.38(+0.48%) |
Dec 29, 2017 | 79.55 | 79.55 | 79.55 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 79.89 | 79.92 | 79.56 | 79.72 | 11,390,440 | +0.01(+0.01%) |
Dec 27, 2017 | 79.66 | 79.96 | 79.25 | 79.71 | 15,780,798 | +0.29(+0.36%) |
Dec 26, 2017 | 79.34 | 79.55 | 79.08 | 79.42 | 10,631,884 | -0.10(-0.13%) |
Dec 22, 2017 | 79.42 | 79.64 | 78.98 | 79.53 | 15,210,280 | +0.01(+0.01%) |
Dec 21, 2017 | 80.03 | 80.07 | 79.42 | 79.52 | 19,292,280 | -0.02(-0.02%) |
Dec 20, 2017 | 80.17 | 80.26 | 78.78 | 79.54 | 25,448,380 | -0.29(-0.36%) |
Dec 19, 2017 | 80.31 | 80.31 | 79.30 | 79.82 | 25,102,306 | -0.51(-0.64%) |
Dec 18, 2017 | 81.02 | 81.38 | 80.20 | 80.33 | 23,958,730 | -0.44(-0.54%) |
Dec 15, 2017 | 79.29 | 81.00 | 78.94 | 80.77 | 57,995,288 | +2.01(+2.55%) |
Dec 14, 2017 | 79.45 | 79.86 | 78.61 | 78.76 | 20,756,032 | -0.61(-0.77%) |
Dec 13, 2017 | 79.74 | 79.94 | 79.21 | 79.38 | 23,342,590 | -0.21(-0.27%) |
Dec 12, 2017 | 79.34 | 80.03 | 79.13 | 79.59 | 25,721,458 | +0.33(+0.41%) |
Dec 11, 2017 | 78.39 | 79.40 | 78.26 | 79.27 | 24,041,804 | +1.00(+1.27%) |
Dec 08, 2017 | 77.78 | 78.66 | 77.50 | 78.27 | 26,331,850 | +1.55(+2.02%) |
Dec 07, 2017 | 76.76 | 77.01 | 76.26 | 76.72 | 24,921,154 | -0.27(-0.35%) |
Dec 06, 2017 | 75.84 | 77.32 | 75.73 | 76.99 | 26,762,560 | +1.11(+1.46%) |
Dec 05, 2017 | 75.65 | 76.89 | 75.31 | 75.88 | 28,116,248 | +0.47(+0.63%) |
Dec 04, 2017 | 78.51 | 78.51 | 75.05 | 75.41 | 42,029,680 | -2.96(-3.77%) |
Dec 01, 2017 | 77.75 | 78.87 | 77.68 | 78.36 | 31,754,352 | +0.08(+0.11%) |
Nov 30, 2017 | 77.67 | 78.61 | 77.51 | 78.28 | 35,486,364 | +0.77(+1.00%) |
Nov 29, 2017 | 78.78 | 78.97 | 77.35 | 77.51 | 29,432,664 | -1.43(-1.81%) |
Nov 28, 2017 | 78.19 | 79.11 | 78.14 | 78.94 | 23,573,850 | +0.94(+1.20%) |
Nov 27, 2017 | 77.48 | 78.10 | 77.47 | 78.00 | 19,636,258 | +0.57(+0.73%) |
Nov 24, 2017 | 77.20 | 77.59 | 76.99 | 77.43 | 7,984,361 | +0.14(+0.18%) |
Nov 22, 2017 | 77.96 | 78.03 | 77.23 | 77.29 | 22,099,656 | -0.57(-0.73%) |
Nov 21, 2017 | 76.95 | 77.97 | 76.95 | 77.86 | 22,835,180 | +1.11(+1.44%) |
Nov 20, 2017 | 76.63 | 76.81 | 76.49 | 76.75 | 17,540,326 | +0.12(+0.16%) |
Nov 17, 2017 | 77.30 | 77.30 | 76.48 | 76.63 | 23,740,382 | -0.74(-0.96%) |
Nov 16, 2017 | 77.28 | 77.58 | 77.14 | 77.38 | 22,538,324 | +0.20(+0.27%) |
Nov 15, 2017 | 77.63 | 77.83 | 76.90 | 77.17 | 20,833,342 | -0.60(-0.78%) |
Nov 14, 2017 | 77.27 | 77.82 | 76.79 | 77.78 | 20,281,272 | +0.11(+0.14%) |
Nov 13, 2017 | 77.42 | 77.68 | 77.23 | 77.67 | 15,331,936 | +0.06(+0.07%) |
Nov 10, 2017 | 77.54 | 77.82 | 77.02 | 77.61 | 20,962,174 | -0.20(-0.26%) |
Nov 09, 2017 | 77.83 | 77.98 | 76.71 | 77.81 | 22,883,428 | -0.43(-0.56%) |
Nov 08, 2017 | 77.86 | 78.30 | 77.57 | 78.25 | 19,486,348 | +0.27(+0.34%) |
Nov 07, 2017 | 78.44 | 78.56 | 77.67 | 77.98 | 19,377,440 | -0.19(-0.24%) |
Nov 06, 2017 | 77.92 | 78.38 | 77.81 | 78.17 | 21,459,354 | +0.31(+0.39%) |
Nov 03, 2017 | 77.81 | 78.23 | 77.18 | 77.86 | 19,055,644 | +0.08(+0.11%) |
Nov 02, 2017 | 77.13 | 78.16 | 76.92 | 77.78 | 25,921,564 | +0.81(+1.05%) |