Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.63 | 85.71 | 85.47 | 85.58 | 6,176,158 | +0.13(+0.15%) |
Jan 30, 2018 | 85.58 | 85.59 | 85.42 | 85.45 | 3,662,889 | -0.15(-0.17%) |
Jan 29, 2018 | 85.67 | 85.73 | 85.58 | 85.60 | 4,379,921 | -0.47(-0.54%) |
Jan 26, 2018 | 86.04 | 86.08 | 85.89 | 86.07 | 2,920,365 | +0.16(+0.19%) |
Jan 25, 2018 | 85.87 | 85.95 | 85.74 | 85.90 | 2,612,128 | +0.12(+0.14%) |
Jan 24, 2018 | 85.77 | 85.80 | 85.62 | 85.78 | 3,423,067 | -0.13(-0.15%) |
Jan 23, 2018 | 85.95 | 85.98 | 85.82 | 85.91 | 2,443,459 | +0.16(+0.19%) |
Jan 22, 2018 | 85.67 | 85.81 | 85.63 | 85.75 | 2,873,832 | +0.01(+0.02%) |
Jan 19, 2018 | 85.86 | 85.88 | 85.69 | 85.73 | 5,127,180 | -0.24(-0.28%) |
Jan 18, 2018 | 86.01 | 86.07 | 85.92 | 85.98 | 2,932,007 | -0.20(-0.23%) |
Jan 17, 2018 | 86.13 | 86.21 | 86.07 | 86.18 | 2,660,935 | +0.02(+0.03%) |
Jan 16, 2018 | 86.17 | 86.30 | 86.10 | 86.15 | 4,794,810 | +0.01(+0.01%) |
Jan 12, 2018 | 86.15 | 86.15 | 86.15 | 0 | +0.13(+0.15%) | |
Jan 11, 2018 | 85.94 | 86.05 | 85.94 | 86.02 | 2,410,105 | +0.11(+0.13%) |
Jan 10, 2018 | 85.92 | 85.91 | 2,863,718 | -0.25(-0.29%) | ||
Jan 09, 2018 | 86.42 | 86.42 | 86.10 | 86.16 | 4,015,851 | -0.27(-0.31%) |
Jan 08, 2018 | 86.50 | 86.58 | 86.34 | 86.43 | 4,600,775 | -0.16(-0.18%) |
Jan 05, 2018 | 86.66 | 86.69 | 86.47 | 86.59 | 2,298,885 | +0.05(+0.06%) |
Jan 04, 2018 | 86.46 | 86.53 | 86.30 | 86.53 | 4,009,694 | +0.22(+0.26%) |
Jan 03, 2018 | 86.48 | 86.48 | 86.21 | 86.31 | 4,193,909 | -0.04(-0.04%) |
Jan 02, 2018 | 86.07 | 86.38 | 86.07 | 86.35 | 8,041,504 | +0.22(+0.26%) |
Dec 29, 2017 | 86.13 | 86.13 | 86.13 | 0 | +0.11(+0.13%) | |
Dec 28, 2017 | 86.06 | 86.06 | 85.93 | 86.01 | 1,026,033 | +0.03(+0.03%) |
Dec 27, 2017 | 85.95 | 86.06 | 85.81 | 85.98 | 1,257,283 | +0.08(+0.10%) |
Dec 26, 2017 | 85.86 | 85.95 | 85.81 | 85.90 | 834,915 | +0.04(+0.05%) |
Dec 22, 2017 | 85.63 | 85.90 | 85.61 | 85.86 | 2,415,261 | +0.28(+0.33%) |
Dec 21, 2017 | 85.65 | 85.72 | 85.54 | 85.58 | 2,513,780 | +0.27(+0.31%) |
Dec 20, 2017 | 85.40 | 85.40 | 85.22 | 85.31 | 2,642,705 | -0.13(-0.16%) |
Dec 19, 2017 | 85.54 | 85.57 | 85.36 | 85.44 | 1,422,435 | -0.18(-0.22%) |
Dec 18, 2017 | 85.63 | 85.68 | 85.54 | 85.62 | 2,122,075 | +0.09(+0.10%) |
Dec 15, 2017 | 85.52 | 85.62 | 85.38 | 85.54 | 1,596,670 | +0.11(+0.13%) |
Dec 14, 2017 | 85.35 | 85.46 | 85.30 | 85.43 | 3,597,985 | +0.04(+0.05%) |
Dec 13, 2017 | 85.21 | 85.61 | 85.17 | 85.38 | 2,562,082 | +0.24(+0.29%) |
Dec 12, 2017 | 85.11 | 85.15 | 85.01 | 85.14 | 1,379,768 | +0.03(+0.03%) |
Dec 11, 2017 | 85.22 | 85.28 | 85.09 | 85.11 | 2,707,316 | -0.04(-0.05%) |
Dec 08, 2017 | 85.20 | 85.27 | 85.06 | 85.15 | 1,690,716 | +0.01(+0.02%) |
Dec 07, 2017 | 85.24 | 85.24 | 85.06 | 85.14 | 2,254,113 | -0.18(-0.21%) |
Dec 06, 2017 | 85.31 | 85.39 | 85.26 | 85.31 | 1,960,553 | +0.07(+0.09%) |
Dec 05, 2017 | 85.20 | 85.29 | 85.14 | 85.24 | 1,661,715 | +0.12(+0.14%) |
Dec 04, 2017 | 85.09 | 85.15 | 85.02 | 85.12 | 2,966,001 | +0.05(+0.06%) |
Dec 01, 2017 | 85.02 | 85.19 | 84.91 | 85.07 | 3,195,017 | +0.61(+0.72%) |
Nov 30, 2017 | 84.61 | 84.68 | 84.40 | 84.46 | 7,188,849 | -0.09(-0.10%) |
Nov 29, 2017 | 84.71 | 84.71 | 84.53 | 84.55 | 2,577,623 | -0.31(-0.36%) |
Nov 28, 2017 | 84.89 | 84.94 | 84.73 | 84.86 | 2,548,722 | +0.12(+0.14%) |
Nov 27, 2017 | 84.85 | 84.86 | 84.70 | 84.74 | 2,076,843 | +0.04(+0.04%) |
Nov 24, 2017 | 84.74 | 84.76 | 84.67 | 84.70 | 531,294 | -0.03(-0.03%) |
Nov 22, 2017 | 84.55 | 84.78 | 84.45 | 84.73 | 1,654,362 | +0.36(+0.42%) |
Nov 21, 2017 | 84.32 | 84.44 | 84.29 | 84.37 | 1,707,076 | +0.12(+0.14%) |
Nov 20, 2017 | 84.25 | 84.31 | 84.23 | 84.26 | 1,133,717 | -0.02(-0.03%) |
Nov 17, 2017 | 84.19 | 84.34 | 84.15 | 84.28 | 1,629,483 | +0.15(+0.18%) |
Nov 16, 2017 | 84.00 | 84.22 | 83.95 | 84.12 | 4,598,205 | +0.34(+0.40%) |
Nov 15, 2017 | 83.77 | 83.84 | 83.69 | 83.79 | 1,829,030 | +0.06(+0.07%) |
Nov 14, 2017 | 83.67 | 83.79 | 83.61 | 83.73 | 2,666,566 | -0.07(-0.08%) |
Nov 13, 2017 | 83.74 | 83.88 | 83.74 | 83.80 | 2,518,379 | +0.10(+0.11%) |
Nov 10, 2017 | 83.64 | 83.72 | 83.50 | 83.70 | 2,664,708 | +0.07(+0.08%) |
Nov 09, 2017 | 83.70 | 83.75 | 83.58 | 83.64 | 2,751,360 | -0.18(-0.21%) |
Nov 08, 2017 | 83.85 | 83.96 | 83.74 | 83.81 | 3,284,096 | -0.04(-0.04%) |
Nov 07, 2017 | 84.12 | 84.21 | 83.83 | 83.85 | 2,281,077 | -0.45(-0.53%) |
Nov 06, 2017 | 84.26 | 84.30 | 84.21 | 84.29 | 3,152,174 | -0.12(-0.14%) |
Nov 03, 2017 | 84.47 | 84.61 | 84.36 | 84.41 | 2,765,333 | -0.53(-0.63%) |
Nov 02, 2017 | 84.81 | 84.96 | 84.70 | 84.94 | 6,332,720 | +0.23(+0.28%) |