Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.10 | 95.47 | 92.44 | 92.92 | 4,028,955 | -1.65(-1.75%) |
Jan 30, 2018 | 95.19 | 95.82 | 94.45 | 94.58 | 5,830,732 | -1.99(-2.06%) |
Jan 29, 2018 | 95.57 | 97.51 | 95.54 | 96.57 | 5,304,151 | +0.84(+0.87%) |
Jan 26, 2018 | 95.34 | 96.39 | 94.99 | 95.73 | 3,484,738 | +0.78(+0.82%) |
Jan 25, 2018 | 94.73 | 95.24 | 94.33 | 94.96 | 4,116,325 | +1.06(+1.13%) |
Jan 24, 2018 | 95.51 | 95.61 | 92.60 | 93.89 | 7,344,678 | -1.47(-1.54%) |
Jan 23, 2018 | 93.56 | 95.77 | 93.50 | 95.36 | 5,523,436 | +1.92(+2.06%) |
Jan 22, 2018 | 90.28 | 93.56 | 90.11 | 93.44 | 8,771,620 | +4.95(+5.59%) |
Jan 19, 2018 | 87.70 | 88.60 | 87.31 | 88.50 | 2,658,396 | +1.03(+1.17%) |
Jan 18, 2018 | 87.27 | 88.05 | 86.51 | 87.47 | 4,930,219 | -0.13(-0.15%) |
Jan 17, 2018 | 87.58 | 87.91 | 86.64 | 87.60 | 6,504,700 | +1.17(+1.36%) |
Jan 16, 2018 | 89.57 | 89.90 | 86.19 | 86.43 | 6,968,244 | -2.77(-3.10%) |
Jan 12, 2018 | 89.19 | 89.19 | 89.19 | 0 | +0.48(+0.54%) | |
Jan 11, 2018 | 88.33 | 88.92 | 87.55 | 88.72 | 3,336,755 | +0.55(+0.62%) |
Jan 10, 2018 | 88.32 | 88.17 | 6,231,879 | +1.09(+1.26%) | ||
Jan 09, 2018 | 85.22 | 87.31 | 85.21 | 87.07 | 7,100,310 | +2.17(+2.56%) |
Jan 08, 2018 | 86.64 | 86.78 | 84.05 | 84.90 | 5,922,982 | -1.72(-1.99%) |
Jan 05, 2018 | 87.33 | 87.33 | 86.05 | 86.63 | 3,382,940 | -0.31(-0.35%) |
Jan 04, 2018 | 88.30 | 88.38 | 86.31 | 86.93 | 4,300,917 | -1.02(-1.15%) |
Jan 03, 2018 | 87.00 | 88.40 | 86.64 | 87.95 | 5,671,053 | +1.15(+1.33%) |
Jan 02, 2018 | 84.86 | 86.82 | 83.90 | 86.79 | 6,065,939 | +2.33(+2.76%) |
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.32(-1.54%) | |
Dec 28, 2017 | 85.71 | 85.90 | 85.01 | 85.79 | 2,653,126 | +0.32(+0.37%) |
Dec 27, 2017 | 84.93 | 85.62 | 84.53 | 85.47 | 3,553,560 | +0.71(+0.83%) |
Dec 26, 2017 | 84.19 | 85.01 | 83.90 | 84.76 | 2,906,843 | +0.58(+0.69%) |
Dec 22, 2017 | 83.16 | 84.35 | 82.94 | 84.19 | 5,879,731 | +1.50(+1.82%) |
Dec 21, 2017 | 81.80 | 82.99 | 81.66 | 82.68 | 2,524,256 | +0.94(+1.14%) |
Dec 20, 2017 | 81.53 | 81.96 | 81.16 | 81.75 | 2,778,593 | +0.58(+0.71%) |
Dec 19, 2017 | 81.36 | 82.15 | 80.75 | 81.17 | 2,897,591 | -0.26(-0.32%) |
Dec 18, 2017 | 81.90 | 82.08 | 81.18 | 81.43 | 2,414,000 | +0.00(+0.00%) |
Dec 15, 2017 | 80.72 | 81.48 | 80.40 | 81.43 | 3,457,454 | +0.53(+0.66%) |
Dec 14, 2017 | 82.74 | 82.87 | 80.54 | 80.90 | 3,865,461 | -1.59(-1.93%) |
Dec 13, 2017 | 81.21 | 83.01 | 81.05 | 82.49 | 3,737,147 | +1.22(+1.51%) |
Dec 12, 2017 | 82.84 | 82.89 | 80.91 | 81.27 | 4,937,399 | -1.37(-1.66%) |
Dec 11, 2017 | 84.55 | 84.55 | 82.51 | 82.64 | 5,413,863 | -0.86(-1.02%) |
Dec 08, 2017 | 82.60 | 84.00 | 82.34 | 83.49 | 6,486,406 | +1.64(+2.01%) |
Dec 07, 2017 | 80.03 | 82.04 | 79.74 | 81.85 | 4,833,362 | +2.32(+2.91%) |
Dec 06, 2017 | 79.79 | 80.19 | 78.28 | 79.53 | 5,232,820 | -0.40(-0.50%) |
Dec 05, 2017 | 80.98 | 82.25 | 79.72 | 79.93 | 3,531,653 | -1.07(-1.33%) |
Dec 04, 2017 | 83.74 | 84.45 | 80.88 | 81.01 | 5,130,431 | -1.98(-2.39%) |
Dec 01, 2017 | 82.86 | 83.70 | 82.50 | 82.99 | 5,723,058 | +0.23(+0.28%) |
Nov 30, 2017 | 80.92 | 82.96 | 80.88 | 82.76 | 6,198,172 | +2.18(+2.70%) |
Nov 29, 2017 | 81.20 | 81.94 | 79.93 | 80.58 | 3,866,206 | -0.39(-0.48%) |
Nov 28, 2017 | 81.08 | 81.18 | 79.76 | 80.97 | 3,651,371 | +0.17(+0.21%) |
Nov 27, 2017 | 82.11 | 80.70 | 80.80 | 4,165,783 | -0.74(-0.90%) | |
Nov 24, 2017 | 81.56 | 81.93 | 81.19 | 81.53 | 1,382,025 | +0.25(+0.31%) |
Nov 22, 2017 | 80.97 | 81.45 | 80.62 | 81.29 | 2,388,990 | +0.43(+0.53%) |
Nov 21, 2017 | 80.75 | 81.22 | 80.58 | 80.86 | 3,603,670 | +0.41(+0.51%) |
Nov 20, 2017 | 81.00 | 81.17 | 80.05 | 80.45 | 4,368,047 | -0.56(-0.69%) |
Nov 17, 2017 | 80.92 | 81.27 | 80.25 | 81.01 | 3,475,485 | +0.00(+0.00%) |
Nov 16, 2017 | 80.06 | 81.50 | 80.03 | 81.01 | 3,874,824 | +1.37(+1.72%) |
Nov 15, 2017 | 78.69 | 80.31 | 78.05 | 79.63 | 5,013,118 | -0.01(-0.01%) |
Nov 14, 2017 | 80.96 | 81.13 | 78.18 | 79.64 | 8,166,087 | -1.61(-1.98%) |
Nov 13, 2017 | 82.05 | 82.12 | 80.93 | 81.26 | 3,560,797 | -1.08(-1.32%) |
Nov 10, 2017 | 82.23 | 82.61 | 81.47 | 82.34 | 4,319,120 | -0.15(-0.18%) |
Nov 09, 2017 | 82.56 | 82.88 | 81.44 | 82.49 | 3,269,914 | -0.29(-0.35%) |
Nov 08, 2017 | 83.60 | 83.97 | 82.46 | 82.78 | 3,336,877 | -0.93(-1.11%) |
Nov 07, 2017 | 84.47 | 84.63 | 83.32 | 83.70 | 2,715,345 | -0.89(-1.05%) |
Nov 06, 2017 | 85.36 | 85.61 | 84.49 | 84.59 | 2,817,898 | -0.57(-0.67%) |
Nov 03, 2017 | 83.55 | 85.36 | 83.28 | 85.16 | 6,089,979 | +1.69(+2.03%) |
Nov 02, 2017 | 82.33 | 83.78 | 81.76 | 83.46 | 3,854,778 | +1.42(+1.73%) |