Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.85 | 84.22 | 79.50 | 79.99 | 4,788,194 | -1.87(-2.29%) |
Feb 27, 2018 | 81.81 | 83.09 | 81.30 | 81.86 | 3,668,584 | -0.09(-0.11%) |
Feb 26, 2018 | 80.36 | 82.00 | 80.36 | 81.95 | 3,019,092 | +1.77(+2.20%) |
Feb 23, 2018 | 79.28 | 80.24 | 79.12 | 80.18 | 2,383,607 | +1.61(+2.04%) |
Feb 22, 2018 | 78.49 | 79.27 | 78.14 | 78.58 | 2,738,783 | +0.13(+0.17%) |
Feb 21, 2018 | 78.71 | 79.89 | 77.95 | 78.44 | 2,935,239 | +0.00(+0.00%) |
Feb 20, 2018 | 77.44 | 79.06 | 77.12 | 78.44 | 4,464,222 | +2.06(+2.69%) |
Feb 16, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 76.25 | 76.25 | 74.91 | 75.77 | 2,495,713 | +0.24(+0.32%) |
Feb 14, 2018 | 74.10 | 75.82 | 73.99 | 75.53 | 3,166,113 | +0.70(+0.94%) |
Feb 13, 2018 | 76.31 | 76.69 | 74.33 | 74.83 | 3,030,647 | -0.63(-0.83%) |
Feb 12, 2018 | 74.80 | 76.22 | 74.56 | 75.46 | 3,697,788 | +0.99(+1.33%) |
Feb 09, 2018 | 74.45 | 75.05 | 71.82 | 74.47 | 6,367,489 | +1.11(+1.51%) |
Feb 08, 2018 | 75.95 | 73.34 | 73.36 | 5,944,858 | -2.37(-3.13%) | |
Feb 07, 2018 | 76.97 | 76.97 | 75.67 | 75.73 | 5,134,623 | -2.83(-3.60%) |
Feb 06, 2018 | 74.71 | 78.71 | 73.43 | 78.56 | 6,131,993 | +1.62(+2.11%) |
Feb 05, 2018 | 78.75 | 79.51 | 76.24 | 76.94 | 4,226,386 | -2.13(-2.69%) |
Feb 02, 2018 | 80.51 | 81.00 | 79.02 | 79.06 | 3,293,955 | -2.25(-2.77%) |
Feb 01, 2018 | 80.96 | 82.14 | 80.96 | 81.32 | 2,605,725 | -0.20(-0.25%) |
Jan 31, 2018 | 81.53 | 82.12 | 81.11 | 81.52 | 3,901,870 | +0.29(+0.36%) |
Jan 30, 2018 | 82.31 | 82.44 | 81.73 | 81.23 | 4,153,135 | -1.98(-2.38%) |
Jan 29, 2018 | 82.69 | 83.79 | 81.99 | 83.21 | 3,468,906 | -0.05(-0.06%) |
Jan 26, 2018 | 82.60 | 83.55 | 82.14 | 83.26 | 5,356,084 | +1.65(+2.02%) |
Jan 25, 2018 | 85.35 | 86.06 | 81.57 | 81.61 | 4,120,317 | -2.98(-3.52%) |
Jan 24, 2018 | 83.74 | 85.74 | 82.70 | 84.59 | 7,053,560 | -1.00(-1.17%) |
Jan 23, 2018 | 85.79 | 86.17 | 85.08 | 85.59 | 3,659,096 | -0.16(-0.19%) |
Jan 22, 2018 | 85.52 | 86.06 | 84.97 | 85.75 | 5,006,818 | +0.45(+0.53%) |
Jan 19, 2018 | 86.63 | 86.90 | 85.30 | 85.30 | 3,113,368 | -0.98(-1.13%) |
Jan 18, 2018 | 84.81 | 87.29 | 84.58 | 86.28 | 5,956,692 | +1.48(+1.75%) |
Jan 17, 2018 | 83.40 | 85.14 | 83.06 | 84.80 | 4,520,834 | +2.19(+2.65%) |
Jan 16, 2018 | 81.97 | 83.14 | 81.94 | 82.60 | 3,802,075 | +0.96(+1.17%) |
Jan 12, 2018 | 81.65 | 81.65 | 81.65 | 0 | +0.74(+0.91%) | |
Jan 11, 2018 | 80.21 | 80.97 | 79.86 | 80.91 | 2,168,685 | +0.96(+1.20%) |
Jan 10, 2018 | 79.95 | 2,991,702 | -1.36(-1.67%) | |||
Jan 09, 2018 | 81.45 | 81.92 | 81.11 | 81.31 | 3,132,914 | -0.17(-0.21%) |
Jan 08, 2018 | 81.46 | 81.81 | 81.06 | 81.48 | 2,149,731 | +0.14(+0.17%) |
Jan 05, 2018 | 81.20 | 81.87 | 80.59 | 81.34 | 2,027,694 | +0.33(+0.41%) |
Jan 04, 2018 | 81.51 | 81.88 | 80.96 | 81.01 | 2,118,407 | -0.09(-0.11%) |
Jan 03, 2018 | 80.10 | 81.28 | 79.90 | 81.10 | 2,264,931 | +0.99(+1.24%) |
Jan 02, 2018 | 79.18 | 80.43 | 78.90 | 80.10 | 2,640,922 | +1.11(+1.40%) |
Dec 29, 2017 | 78.99 | 78.99 | 78.99 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.23 | 79.73 | 78.71 | 79.30 | 2,223,744 | +0.25(+0.31%) |
Dec 27, 2017 | 78.87 | 79.48 | 78.59 | 79.06 | 2,059,568 | +0.42(+0.53%) |
Dec 26, 2017 | 78.83 | 77.80 | 78.64 | 1,554,627 | -0.20(-0.25%) | |
Dec 22, 2017 | 78.52 | 78.85 | 78.31 | 78.83 | 1,893,918 | +0.18(+0.23%) |
Dec 21, 2017 | 78.97 | 79.09 | 78.48 | 78.66 | 2,160,798 | +0.00(+0.00%) |
Dec 20, 2017 | 78.19 | 78.90 | 77.94 | 78.66 | 2,359,666 | +0.62(+0.80%) |
Dec 19, 2017 | 77.88 | 78.50 | 77.56 | 78.04 | 2,365,213 | -0.12(-0.16%) |
Dec 18, 2017 | 77.38 | 78.39 | 77.38 | 78.16 | 3,091,640 | +1.24(+1.61%) |
Dec 15, 2017 | 76.37 | 77.37 | 75.68 | 76.92 | 4,244,471 | +1.11(+1.46%) |
Dec 14, 2017 | 75.57 | 76.28 | 75.26 | 75.81 | 2,578,657 | +0.23(+0.31%) |
Dec 13, 2017 | 76.15 | 76.24 | 75.53 | 75.58 | 2,330,749 | -0.27(-0.35%) |
Dec 12, 2017 | 76.08 | 76.29 | 75.34 | 75.84 | 2,534,586 | -0.28(-0.37%) |
Dec 11, 2017 | 75.85 | 76.62 | 75.67 | 76.13 | 2,617,785 | +0.25(+0.33%) |
Dec 08, 2017 | 76.70 | 77.12 | 75.34 | 75.88 | 3,844,853 | -0.52(-0.69%) |
Dec 07, 2017 | 75.96 | 76.76 | 75.57 | 76.40 | 4,411,527 | +0.62(+0.82%) |
Dec 06, 2017 | 74.76 | 75.84 | 74.56 | 75.78 | 3,155,991 | +0.51(+0.68%) |
Dec 05, 2017 | 75.00 | 76.04 | 74.67 | 75.27 | 2,638,183 | +0.04(+0.05%) |
Dec 04, 2017 | 75.91 | 75.98 | 75.47 | 75.23 | 4,196,695 | -0.54(-0.71%) |