Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.11 | 84.11 | 82.38 | 83.58 | 84,929 | +0.22(+0.26%) |
Jan 30, 2018 | 84.90 | 84.90 | 82.97 | 83.36 | 47,456 | -1.71(-2.01%) |
Jan 29, 2018 | 85.69 | 85.84 | 84.50 | 85.08 | 38,328 | -0.57(-0.67%) |
Jan 26, 2018 | 86.50 | 86.97 | 84.74 | 85.65 | 73,129 | -0.48(-0.56%) |
Jan 25, 2018 | 86.54 | 88.27 | 85.95 | 86.13 | 100,234 | -0.67(-0.77%) |
Jan 24, 2018 | 86.23 | 87.27 | 85.57 | 86.80 | 94,942 | +0.88(+1.03%) |
Jan 23, 2018 | 84.92 | 86.25 | 84.21 | 85.91 | 86,142 | +1.11(+1.31%) |
Jan 22, 2018 | 86.67 | 86.67 | 83.43 | 84.81 | 101,177 | -1.60(-1.85%) |
Jan 19, 2018 | 86.39 | 87.10 | 86.12 | 86.41 | 68,557 | +0.35(+0.41%) |
Jan 18, 2018 | 85.44 | 86.37 | 85.38 | 86.06 | 54,834 | +0.55(+0.64%) |
Jan 17, 2018 | 83.58 | 86.01 | 83.52 | 85.51 | 91,116 | +2.46(+2.97%) |
Jan 16, 2018 | 82.46 | 83.32 | 81.89 | 83.05 | 83,390 | +1.64(+2.02%) |
Jan 12, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.36(+0.44%) | |
Jan 11, 2018 | 82.27 | 82.27 | 80.32 | 81.04 | 72,247 | -0.77(-0.95%) |
Jan 10, 2018 | 84.29 | 81.79 | 81.82 | 99,784 | -2.72(-3.22%) | |
Jan 09, 2018 | 85.81 | 85.81 | 84.15 | 84.54 | 78,699 | -1.00(-1.17%) |
Jan 08, 2018 | 86.14 | 86.14 | 85.01 | 85.54 | 70,156 | -0.26(-0.31%) |
Jan 05, 2018 | 85.34 | 85.80 | 84.57 | 85.80 | 88,696 | +1.03(+1.21%) |
Jan 04, 2018 | 84.81 | 85.62 | 84.04 | 84.77 | 88,952 | +0.32(+0.38%) |
Jan 03, 2018 | 83.40 | 84.54 | 83.15 | 84.46 | 92,469 | +1.10(+1.32%) |
Jan 02, 2018 | 82.25 | 83.64 | 82.08 | 83.36 | 152,656 | +1.44(+1.76%) |
Dec 29, 2017 | 81.91 | 81.91 | 81.91 | 0 | +0.88(+1.09%) | |
Dec 28, 2017 | 81.39 | 81.39 | 80.42 | 81.03 | 90,696 | +0.15(+0.19%) |
Dec 27, 2017 | 80.96 | 81.08 | 80.26 | 80.88 | 59,369 | +0.01(+0.01%) |
Dec 26, 2017 | 80.96 | 81.81 | 80.33 | 80.87 | 61,646 | -0.01(-0.01%) |
Dec 22, 2017 | 81.40 | 81.54 | 80.36 | 80.88 | 64,113 | -0.57(-0.69%) |
Dec 21, 2017 | 83.65 | 84.22 | 80.79 | 81.44 | 97,508 | -2.06(-2.46%) |
Dec 20, 2017 | 83.54 | 84.05 | 83.11 | 83.50 | 110,649 | +0.10(+0.12%) |
Dec 19, 2017 | 84.62 | 84.66 | 83.10 | 83.40 | 70,662 | -1.10(-1.30%) |
Dec 18, 2017 | 85.44 | 86.53 | 83.95 | 84.50 | 148,882 | -0.13(-0.15%) |
Dec 15, 2017 | 84.53 | 85.20 | 83.55 | 84.62 | 202,984 | +0.18(+0.22%) |
Dec 14, 2017 | 84.64 | 85.14 | 83.71 | 84.44 | 123,285 | +0.02(+0.02%) |
Dec 13, 2017 | 83.25 | 84.93 | 82.78 | 84.42 | 139,978 | +1.20(+1.44%) |
Dec 12, 2017 | 83.29 | 83.75 | 82.18 | 83.23 | 86,019 | +0.13(+0.15%) |
Dec 11, 2017 | 82.57 | 83.70 | 82.07 | 83.10 | 111,282 | +0.79(+0.96%) |
Dec 08, 2017 | 82.94 | 82.94 | 81.71 | 82.31 | 75,450 | -0.30(-0.36%) |
Dec 07, 2017 | 82.85 | 83.34 | 82.32 | 82.61 | 100,288 | +0.06(+0.08%) |
Dec 06, 2017 | 82.26 | 82.82 | 81.54 | 82.54 | 90,685 | -0.37(-0.44%) |
Dec 05, 2017 | 83.36 | 83.36 | 82.10 | 82.91 | 95,447 | -0.34(-0.41%) |
Dec 04, 2017 | 83.36 | 82.35 | 83.25 | 327,597 | -0.11(-0.13%) | |
Dec 01, 2017 | 79.83 | 83.48 | 79.24 | 83.36 | 171,031 | +4.01(+5.05%) |
Nov 30, 2017 | 78.71 | 79.80 | 78.02 | 79.35 | 222,051 | +1.00(+1.28%) |
Nov 29, 2017 | 77.25 | 78.50 | 76.52 | 78.35 | 131,115 | +1.11(+1.43%) |
Nov 28, 2017 | 77.34 | 77.69 | 75.23 | 77.24 | 138,601 | +0.60(+0.78%) |
Nov 27, 2017 | 77.58 | 77.58 | 76.13 | 76.64 | 182,618 | -0.59(-0.76%) |
Nov 24, 2017 | 77.31 | 77.32 | 75.24 | 77.23 | 80,259 | +0.59(+0.77%) |
Nov 22, 2017 | 75.04 | 77.16 | 75.04 | 76.64 | 177,270 | +1.73(+2.31%) |
Nov 21, 2017 | 73.72 | 75.58 | 73.72 | 74.91 | 130,985 | +1.83(+2.50%) |
Nov 20, 2017 | 73.45 | 73.60 | 72.24 | 73.09 | 53,538 | +0.05(+0.07%) |
Nov 17, 2017 | 72.59 | 73.20 | 71.92 | 73.04 | 56,840 | +0.34(+0.47%) |
Nov 16, 2017 | 72.05 | 72.87 | 71.80 | 72.70 | 56,130 | +1.23(+1.72%) |
Nov 15, 2017 | 70.80 | 71.65 | 69.88 | 71.47 | 81,247 | +0.38(+0.54%) |
Nov 14, 2017 | 71.45 | 71.98 | 70.48 | 71.09 | 126,056 | -0.15(-0.21%) |
Nov 13, 2017 | 73.03 | 73.03 | 70.59 | 71.24 | 157,980 | -2.20(-3.00%) |
Nov 10, 2017 | 75.31 | 75.31 | 73.34 | 73.44 | 68,845 | -1.74(-2.31%) |
Nov 09, 2017 | 76.48 | 76.48 | 74.51 | 75.18 | 96,168 | -1.36(-1.77%) |
Nov 08, 2017 | 75.78 | 77.57 | 75.50 | 76.53 | 107,953 | +0.97(+1.29%) |
Nov 07, 2017 | 76.46 | 76.53 | 74.89 | 75.56 | 83,824 | -0.56(-0.73%) |
Nov 06, 2017 | 75.93 | 76.81 | 75.42 | 76.12 | 49,107 | +0.22(+0.29%) |
Nov 03, 2017 | 75.40 | 76.13 | 72.22 | 75.89 | 97,262 | +1.06(+1.41%) |
Nov 02, 2017 | 74.56 | 75.64 | 74.51 | 74.84 | 118,200 | +0.42(+0.57%) |