Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.93 | 96.12 | 95.14 | 95.55 | 961,556 | -0.13(-0.14%) |
Jan 30, 2018 | 95.91 | 96.18 | 95.90 | 95.68 | 1,156,734 | -0.89(-0.92%) |
Jan 29, 2018 | 96.96 | 97.19 | 96.54 | 96.57 | 2,077,721 | -0.49(-0.51%) |
Jan 26, 2018 | 96.24 | 97.06 | 96.10 | 97.06 | 898,546 | +0.93(+0.96%) |
Jan 25, 2018 | 95.98 | 96.31 | 95.64 | 96.14 | 832,078 | +0.44(+0.46%) |
Jan 24, 2018 | 95.64 | 96.08 | 95.26 | 95.70 | 926,397 | +0.21(+0.22%) |
Jan 23, 2018 | 95.64 | 95.68 | 95.28 | 95.49 | 823,095 | -0.15(-0.16%) |
Jan 22, 2018 | 95.19 | 95.64 | 95.02 | 95.64 | 1,742,826 | +0.42(+0.44%) |
Jan 19, 2018 | 94.79 | 95.22 | 94.62 | 95.22 | 895,211 | +0.73(+0.77%) |
Jan 18, 2018 | 94.57 | 94.81 | 94.26 | 94.49 | 832,442 | -0.13(-0.14%) |
Jan 17, 2018 | 94.11 | 94.77 | 93.99 | 94.62 | 940,664 | +0.89(+0.95%) |
Jan 16, 2018 | 94.52 | 94.73 | 93.53 | 93.73 | 1,044,504 | -0.41(-0.44%) |
Jan 12, 2018 | 94.14 | 94.14 | 94.14 | 0 | +0.64(+0.69%) | |
Jan 11, 2018 | 93.06 | 93.50 | 92.90 | 93.50 | 781,856 | +0.58(+0.62%) |
Jan 10, 2018 | 92.92 | 1,057,377 | -0.41(-0.44%) | |||
Jan 09, 2018 | 93.15 | 93.56 | 93.10 | 93.33 | 846,397 | +0.30(+0.33%) |
Jan 08, 2018 | 92.77 | 93.07 | 92.53 | 93.02 | 930,357 | +0.27(+0.29%) |
Jan 05, 2018 | 92.45 | 92.78 | 92.34 | 92.76 | 842,166 | +0.69(+0.75%) |
Jan 04, 2018 | 91.99 | 92.28 | 91.98 | 92.07 | 1,971,226 | +0.35(+0.38%) |
Jan 03, 2018 | 91.45 | 91.76 | 91.30 | 91.72 | 1,366,216 | +0.42(+0.46%) |
Jan 02, 2018 | 91.28 | 91.28 | 91.07 | 91.30 | 988,570 | +0.32(+0.35%) |
Dec 29, 2017 | 90.98 | 90.98 | 90.98 | 0 | -0.21(-0.23%) | |
Dec 28, 2017 | 91.24 | 91.24 | 90.97 | 91.20 | 773,542 | +0.11(+0.12%) |
Dec 27, 2017 | 91.06 | 91.17 | 90.92 | 91.09 | 853,203 | +0.17(+0.19%) |
Dec 26, 2017 | 90.84 | 91.08 | 90.84 | 90.92 | 611,286 | +0.05(+0.06%) |
Dec 22, 2017 | 90.87 | 90.96 | 90.64 | 90.87 | 589,392 | +0.01(+0.01%) |
Dec 21, 2017 | 91.18 | 91.22 | 90.80 | 90.86 | 836,381 | +0.01(+0.01%) |
Dec 20, 2017 | 91.13 | 91.17 | 90.75 | 90.85 | 747,691 | +0.04(+0.05%) |
Dec 19, 2017 | 90.98 | 91.02 | 90.74 | 90.81 | 768,550 | +0.00(+0.00%) |
Dec 18, 2017 | 90.84 | 91.12 | 90.73 | 90.81 | 802,574 | +0.35(+0.38%) |
Dec 15, 2017 | 89.76 | 90.66 | 89.76 | 90.46 | 653,488 | +1.05(+1.17%) |
Dec 14, 2017 | 90.11 | 90.12 | 89.40 | 89.42 | 1,466,562 | -0.53(-0.59%) |
Dec 13, 2017 | 89.89 | 90.20 | 89.81 | 89.95 | 537,093 | +0.14(+0.16%) |
Dec 12, 2017 | 89.93 | 90.02 | 89.76 | 89.81 | 588,428 | -0.03(-0.03%) |
Dec 11, 2017 | 89.76 | 89.86 | 89.58 | 89.83 | 428,783 | +0.09(+0.10%) |
Dec 08, 2017 | 89.49 | 89.74 | 89.22 | 89.74 | 435,655 | +0.51(+0.58%) |
Dec 07, 2017 | 89.05 | 89.38 | 89.04 | 89.23 | 530,808 | +0.12(+0.14%) |
Dec 06, 2017 | 88.92 | 89.31 | 88.92 | 89.11 | 489,006 | +0.12(+0.13%) |
Dec 05, 2017 | 89.66 | 89.68 | 88.96 | 88.99 | 542,315 | -0.43(-0.49%) |
Dec 04, 2017 | 89.61 | 90.11 | 89.42 | 89.42 | 788,095 | +0.21(+0.24%) |
Dec 01, 2017 | 89.56 | 89.62 | 88.29 | 89.21 | 826,626 | -0.48(-0.53%) |
Nov 30, 2017 | 89.11 | 90.05 | 89.05 | 89.69 | 899,005 | +0.89(+1.00%) |
Nov 29, 2017 | 88.43 | 88.87 | 88.13 | 88.80 | 575,574 | +0.46(+0.52%) |
Nov 28, 2017 | 87.35 | 88.34 | 87.28 | 88.34 | 617,744 | +1.11(+1.27%) |
Nov 27, 2017 | 87.37 | 87.17 | 87.23 | 461,695 | +0.09(+0.10%) | |
Nov 24, 2017 | 87.18 | 87.25 | 87.09 | 87.14 | 178,467 | +0.11(+0.12%) |
Nov 22, 2017 | 87.36 | 87.54 | 87.03 | 87.04 | 415,391 | -0.27(-0.31%) |
Nov 21, 2017 | 87.02 | 87.42 | 86.92 | 87.31 | 540,785 | +0.60(+0.70%) |
Nov 20, 2017 | 86.52 | 86.79 | 86.47 | 86.71 | 474,126 | +0.28(+0.32%) |
Nov 17, 2017 | 86.48 | 86.66 | 86.33 | 86.44 | 737,875 | -0.10(-0.11%) |
Nov 16, 2017 | 86.10 | 86.64 | 86.07 | 86.53 | 552,953 | +0.68(+0.80%) |
Nov 15, 2017 | 86.11 | 86.24 | 85.77 | 85.85 | 551,093 | -0.60(-0.70%) |
Nov 14, 2017 | 86.06 | 86.46 | 85.84 | 86.45 | 430,872 | +0.16(+0.19%) |
Nov 13, 2017 | 85.91 | 86.48 | 85.88 | 86.29 | 475,075 | +0.17(+0.20%) |
Nov 10, 2017 | 85.89 | 86.16 | 85.81 | 86.12 | 387,902 | +0.04(+0.04%) |
Nov 09, 2017 | 86.21 | 86.31 | 85.65 | 86.09 | 537,513 | -0.37(-0.43%) |
Nov 08, 2017 | 86.11 | 86.52 | 86.05 | 86.46 | 406,929 | +0.36(+0.42%) |
Nov 07, 2017 | 85.97 | 86.18 | 85.88 | 86.10 | 496,861 | +0.19(+0.22%) |
Nov 06, 2017 | 86.18 | 86.18 | 85.91 | 85.91 | 527,873 | -0.31(-0.36%) |
Nov 03, 2017 | 86.10 | 86.32 | 85.91 | 86.22 | 479,095 | +0.10(+0.11%) |
Nov 02, 2017 | 85.89 | 86.15 | 85.67 | 86.12 | 519,728 | +0.31(+0.36%) |