Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.28 | 104.08 | 102.33 | 103.84 | 2,657,380 | +0.64(+0.62%) |
Jan 30, 2018 | 103.52 | 103.60 | 102.72 | 103.20 | 4,303,641 | -1.68(-1.60%) |
Jan 29, 2018 | 104.88 | 105.20 | 104.08 | 104.88 | 1,977,496 | -1.04(-0.98%) |
Jan 26, 2018 | 104.88 | 106.32 | 104.80 | 105.92 | 3,971,992 | +1.44(+1.38%) |
Jan 25, 2018 | 106.24 | 106.40 | 104.24 | 104.48 | 2,096,163 | -1.28(-1.21%) |
Jan 24, 2018 | 103.52 | 105.84 | 103.28 | 105.76 | 3,267,350 | +2.00(+1.93%) |
Jan 23, 2018 | 102.72 | 103.92 | 102.62 | 103.76 | 2,075,482 | +1.52(+1.49%) |
Jan 22, 2018 | 101.44 | 102.72 | 101.04 | 102.24 | 1,866,187 | +0.48(+0.47%) |
Jan 19, 2018 | 101.44 | 101.92 | 100.89 | 101.76 | 2,168,169 | -0.32(-0.31%) |
Jan 18, 2018 | 102.00 | 102.80 | 101.60 | 102.08 | 2,075,683 | -0.16(-0.16%) |
Jan 17, 2018 | 101.84 | 102.72 | 101.68 | 102.24 | 1,992,879 | +0.16(+0.16%) |
Jan 16, 2018 | 102.48 | 102.88 | 101.44 | 102.08 | 2,277,832 | -0.88(-0.85%) |
Jan 12, 2018 | 102.96 | 102.96 | 102.96 | 0 | +1.36(+1.34%) | |
Jan 11, 2018 | 102.08 | 103.36 | 101.60 | 101.60 | 2,578,789 | +0.16(+0.16%) |
Jan 10, 2018 | 101.64 | 101.44 | 1,821,388 | +0.88(+0.88%) | ||
Jan 09, 2018 | 99.28 | 101.12 | 98.96 | 100.56 | 2,663,522 | +1.52(+1.53%) |
Jan 08, 2018 | 98.48 | 99.04 | 98.12 | 99.04 | 1,227,485 | +0.56(+0.57%) |
Jan 05, 2018 | 98.24 | 98.64 | 97.68 | 98.48 | 1,609,891 | -0.48(-0.49%) |
Jan 04, 2018 | 98.64 | 99.36 | 98.48 | 98.96 | 1,479,037 | +0.24(+0.24%) |
Jan 03, 2018 | 97.36 | 98.84 | 97.36 | 98.72 | 2,155,421 | +2.16(+2.24%) |
Jan 02, 2018 | 96.56 | 96.80 | 96.08 | 96.56 | 1,497,583 | +0.48(+0.50%) |
Dec 29, 2017 | 96.08 | 96.08 | 96.08 | 0 | +0.32(+0.33%) | |
Dec 28, 2017 | 95.28 | 95.84 | 95.04 | 95.76 | 1,545,981 | +0.40(+0.42%) |
Dec 27, 2017 | 95.44 | 95.68 | 94.96 | 95.36 | 1,033,771 | -0.24(-0.25%) |
Dec 26, 2017 | 93.84 | 95.92 | 93.80 | 95.60 | 2,199,746 | +2.32(+2.49%) |
Dec 22, 2017 | 92.64 | 93.52 | 92.64 | 93.28 | 823,930 | +0.16(+0.17%) |
Dec 21, 2017 | 92.32 | 93.36 | 92.16 | 93.12 | 1,391,953 | +0.24(+0.26%) |
Dec 20, 2017 | 92.32 | 92.96 | 91.84 | 92.88 | 1,264,717 | +0.80(+0.87%) |
Dec 19, 2017 | 91.84 | 92.08 | 91.68 | 92.08 | 856,010 | +0.56(+0.61%) |
Dec 18, 2017 | 92.00 | 92.20 | 90.96 | 91.52 | 1,633,499 | -0.16(-0.17%) |
Dec 15, 2017 | 91.76 | 91.92 | 91.16 | 91.68 | 1,201,060 | +0.24(+0.26%) |
Dec 14, 2017 | 89.76 | 91.44 | 89.68 | 91.44 | 1,133,360 | +0.80(+0.88%) |
Dec 13, 2017 | 91.68 | 91.82 | 90.40 | 90.64 | 2,273,929 | -0.88(-0.96%) |
Dec 12, 2017 | 93.12 | 93.12 | 90.96 | 91.52 | 3,106,860 | -1.28(-1.38%) |
Dec 11, 2017 | 92.32 | 92.88 | 91.97 | 92.80 | 1,797,750 | +0.88(+0.96%) |
Dec 08, 2017 | 92.16 | 92.40 | 91.20 | 91.92 | 1,178,326 | +1.28(+1.41%) |
Dec 07, 2017 | 90.16 | 90.88 | 90.07 | 90.64 | 1,137,035 | +1.04(+1.16%) |
Dec 06, 2017 | 91.20 | 91.28 | 89.44 | 89.60 | 2,422,628 | -2.72(-2.95%) |
Dec 05, 2017 | 91.76 | 92.68 | 91.68 | 92.32 | 1,614,295 | +0.40(+0.44%) |
Dec 04, 2017 | 92.32 | 92.44 | 91.78 | 91.92 | 1,516,666 | -1.44(-1.54%) |
Dec 01, 2017 | 93.20 | 94.24 | 92.80 | 93.36 | 1,768,145 | +1.60(+1.74%) |
Nov 30, 2017 | 92.40 | 92.64 | 90.96 | 91.76 | 2,227,382 | +0.00(+0.00%) |
Nov 29, 2017 | 92.64 | 93.28 | 90.84 | 91.76 | 2,011,662 | -0.88(-0.95%) |
Nov 28, 2017 | 92.48 | 92.96 | 92.24 | 92.64 | 1,013,501 | -0.08(-0.09%) |
Nov 27, 2017 | 93.20 | 93.40 | 92.08 | 92.72 | 1,735,046 | -1.60(-1.70%) |
Nov 24, 2017 | 93.92 | 94.32 | 93.60 | 94.32 | 1,174,266 | +1.52(+1.64%) |
Nov 22, 2017 | 92.40 | 92.96 | 91.76 | 92.80 | 2,246,159 | +1.60(+1.75%) |
Nov 21, 2017 | 90.40 | 91.56 | 90.40 | 91.20 | 1,527,290 | +0.96(+1.06%) |
Nov 20, 2017 | 90.16 | 90.32 | 89.20 | 90.24 | 1,429,744 | -0.56(-0.62%) |
Nov 17, 2017 | 89.68 | 90.88 | 89.56 | 90.80 | 2,048,403 | +2.24(+2.53%) |
Nov 16, 2017 | 88.56 | 89.36 | 88.24 | 88.56 | 1,528,304 | -0.16(-0.18%) |
Nov 15, 2017 | 88.64 | 89.20 | 88.16 | 88.72 | 1,721,940 | -0.32(-0.36%) |
Nov 14, 2017 | 90.80 | 90.88 | 88.64 | 89.04 | 2,688,643 | -2.00(-2.20%) |
Nov 13, 2017 | 91.36 | 91.84 | 90.48 | 91.04 | 1,736,656 | -0.32(-0.35%) |
Nov 10, 2017 | 91.84 | 92.16 | 90.88 | 91.36 | 1,464,124 | -0.32(-0.35%) |
Nov 09, 2017 | 91.36 | 92.40 | 91.20 | 91.68 | 2,460,442 | +0.40(+0.44%) |
Nov 08, 2017 | 91.52 | 93.04 | 90.64 | 91.28 | 4,651,823 | -0.64(-0.70%) |
Nov 07, 2017 | 91.76 | 92.24 | 91.36 | 91.92 | 2,236,476 | -0.16(-0.17%) |
Nov 06, 2017 | 89.52 | 92.54 | 89.36 | 92.08 | 3,842,783 | +2.64(+2.95%) |
Nov 03, 2017 | 88.00 | 89.60 | 87.40 | 89.44 | 2,356,402 | +1.52(+1.73%) |
Nov 02, 2017 | 87.20 | 88.04 | 86.97 | 87.92 | 1,259,890 | +0.72(+0.83%) |