Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.82 | 83.98 | 83.68 | 83.71 | 3,846,723 | -0.18(-0.21%) |
Feb 27, 2018 | 84.14 | 84.19 | 83.63 | 83.89 | 6,099,045 | -0.16(-0.19%) |
Feb 26, 2018 | 83.86 | 84.10 | 83.77 | 84.04 | 4,249,617 | +0.23(+0.28%) |
Feb 23, 2018 | 83.35 | 83.91 | 83.35 | 83.81 | 6,299,792 | +0.62(+0.75%) |
Feb 22, 2018 | 83.55 | 83.16 | 83.19 | 4,356,381 | +0.09(+0.11%) | |
Feb 21, 2018 | 83.63 | 83.70 | 83.05 | 83.10 | 3,070,316 | -0.29(-0.35%) |
Feb 20, 2018 | 83.60 | 83.66 | 83.32 | 83.39 | 2,742,075 | -0.55(-0.66%) |
Feb 16, 2018 | 83.94 | 83.94 | 83.94 | 0 | +0.55(+0.66%) | |
Feb 15, 2018 | 83.04 | 83.45 | 83.04 | 83.39 | 4,221,630 | +0.54(+0.66%) |
Feb 14, 2018 | 82.65 | 82.89 | 82.61 | 82.85 | 4,305,922 | -0.19(-0.22%) |
Feb 13, 2018 | 83.40 | 83.40 | 82.85 | 83.03 | 5,573,348 | -0.31(-0.37%) |
Feb 12, 2018 | 83.44 | 83.54 | 83.23 | 83.34 | 5,999,002 | +0.13(+0.16%) |
Feb 09, 2018 | 83.27 | 83.42 | 82.87 | 83.20 | 8,382,765 | -0.25(-0.29%) |
Feb 08, 2018 | 84.23 | 84.25 | 83.41 | 83.45 | 8,120,838 | -0.95(-1.13%) |
Feb 07, 2018 | 84.82 | 84.87 | 84.28 | 84.40 | 9,147,292 | -0.15(-0.18%) |
Feb 06, 2018 | 84.58 | 84.78 | 84.39 | 84.55 | 7,440,072 | +0.00(+0.00%) |
Feb 05, 2018 | 84.72 | 85.11 | 84.21 | 84.55 | 9,458,225 | -0.33(-0.39%) |
Feb 02, 2018 | 85.21 | 85.22 | 84.84 | 84.88 | 7,444,389 | -0.66(-0.77%) |
Feb 01, 2018 | 85.54 | 85.72 | 85.49 | 85.54 | 6,394,766 | -0.04(-0.04%) |
Jan 31, 2018 | 85.63 | 85.71 | 85.47 | 85.58 | 6,176,240 | +0.13(+0.15%) |
Jan 30, 2018 | 85.58 | 85.59 | 85.42 | 85.45 | 3,662,937 | -0.15(-0.17%) |
Jan 29, 2018 | 85.67 | 85.73 | 85.58 | 85.60 | 4,379,979 | -0.47(-0.54%) |
Jan 26, 2018 | 86.04 | 86.08 | 85.89 | 86.06 | 2,920,404 | +0.16(+0.19%) |
Jan 25, 2018 | 85.86 | 85.95 | 85.74 | 85.90 | 2,612,163 | +0.12(+0.14%) |
Jan 24, 2018 | 85.77 | 85.80 | 85.62 | 85.78 | 3,423,113 | -0.13(-0.15%) |
Jan 23, 2018 | 85.95 | 85.98 | 85.82 | 85.91 | 2,443,492 | +0.16(+0.19%) |
Jan 22, 2018 | 85.66 | 85.81 | 85.63 | 85.75 | 2,873,871 | +0.01(+0.02%) |
Jan 19, 2018 | 85.86 | 85.88 | 85.69 | 85.73 | 5,127,248 | -0.24(-0.28%) |
Jan 18, 2018 | 86.01 | 86.07 | 85.92 | 85.98 | 2,932,046 | -0.20(-0.23%) |
Jan 17, 2018 | 86.13 | 86.21 | 86.06 | 86.18 | 2,660,971 | +0.02(+0.03%) |
Jan 16, 2018 | 86.17 | 86.29 | 86.10 | 86.15 | 4,794,874 | +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 | 2,410,137 | +0.11(+0.13%) |
Jan 10, 2018 | 85.92 | 85.91 | 2,863,756 | -0.25(-0.29%) | ||
Jan 09, 2018 | 86.42 | 86.42 | 86.10 | 86.16 | 4,015,904 | -0.27(-0.31%) |
Jan 08, 2018 | 86.50 | 86.58 | 86.34 | 86.43 | 4,600,836 | -0.16(-0.18%) |
Jan 05, 2018 | 86.66 | 86.69 | 86.47 | 86.58 | 2,298,915 | +0.05(+0.06%) |
Jan 04, 2018 | 86.46 | 86.53 | 86.29 | 86.53 | 4,009,747 | +0.22(+0.26%) |
Jan 03, 2018 | 86.48 | 86.48 | 86.21 | 86.31 | 4,193,965 | -0.04(-0.04%) |
Jan 02, 2018 | 86.07 | 86.38 | 86.06 | 86.35 | 8,041,610 | +0.22(+0.26%) |
Dec 29, 2017 | 86.12 | 86.12 | 86.12 | 0 | +0.11(+0.13%) | |
Dec 28, 2017 | 86.06 | 86.06 | 85.93 | 86.01 | 1,026,046 | +0.03(+0.03%) |
Dec 27, 2017 | 85.95 | 86.06 | 85.81 | 85.98 | 1,257,300 | +0.08(+0.09%) |
Dec 26, 2017 | 85.86 | 85.95 | 85.81 | 85.90 | 834,926 | +0.04(+0.05%) |
Dec 22, 2017 | 85.63 | 85.90 | 85.61 | 85.86 | 2,415,293 | +0.28(+0.33%) |
Dec 21, 2017 | 85.65 | 85.72 | 85.54 | 85.58 | 2,513,813 | +0.27(+0.32%) |
Dec 20, 2017 | 85.40 | 85.40 | 85.22 | 85.31 | 2,642,740 | -0.13(-0.16%) |
Dec 19, 2017 | 85.53 | 85.57 | 85.36 | 85.44 | 1,422,454 | -0.18(-0.22%) |
Dec 18, 2017 | 85.63 | 85.68 | 85.53 | 85.62 | 2,122,104 | +0.09(+0.10%) |
Dec 15, 2017 | 85.52 | 85.62 | 85.38 | 85.53 | 1,596,691 | +0.11(+0.13%) |
Dec 14, 2017 | 85.35 | 85.46 | 85.30 | 85.42 | 3,598,033 | +0.04(+0.05%) |
Dec 13, 2017 | 85.21 | 85.61 | 85.17 | 85.38 | 2,562,116 | +0.24(+0.29%) |
Dec 12, 2017 | 85.11 | 85.15 | 85.01 | 85.14 | 1,379,786 | +0.03(+0.03%) |
Dec 11, 2017 | 85.22 | 85.28 | 85.09 | 85.11 | 2,707,352 | -0.04(-0.05%) |
Dec 08, 2017 | 85.20 | 85.27 | 85.06 | 85.15 | 1,690,739 | +0.01(+0.02%) |
Dec 07, 2017 | 85.24 | 85.24 | 85.06 | 85.14 | 2,254,143 | -0.18(-0.21%) |
Dec 06, 2017 | 85.31 | 85.39 | 85.26 | 85.31 | 1,960,579 | +0.07(+0.09%) |
Dec 05, 2017 | 85.20 | 85.29 | 85.14 | 85.24 | 1,661,737 | +0.12(+0.14%) |
Dec 04, 2017 | 85.09 | 85.14 | 85.02 | 85.12 | 2,966,040 | +0.05(+0.06%) |