Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 81.62 | 81.62 | 81.62 | 0 | +0.16(+0.20%) | |
Mar 28, 2018 | 80.68 | 82.35 | 80.48 | 81.45 | 2,524,610 | +1.05(+1.31%) |
Mar 27, 2018 | 81.54 | 81.85 | 80.00 | 80.40 | 1,789,130 | -0.97(-1.20%) |
Mar 26, 2018 | 80.46 | 81.71 | 79.96 | 81.38 | 2,057,725 | +1.95(+2.46%) |
Mar 23, 2018 | 81.58 | 81.87 | 79.33 | 79.42 | 2,365,452 | -2.07(-2.54%) |
Mar 22, 2018 | 82.87 | 83.57 | 81.35 | 81.49 | 2,322,033 | -1.89(-2.26%) |
Mar 21, 2018 | 83.75 | 84.19 | 83.23 | 83.37 | 1,758,944 | -0.47(-0.56%) |
Mar 20, 2018 | 83.53 | 84.11 | 83.26 | 83.85 | 1,674,044 | +0.53(+0.63%) |
Mar 19, 2018 | 83.97 | 84.15 | 82.75 | 83.32 | 2,795,119 | -0.65(-0.77%) |
Mar 16, 2018 | 83.55 | 84.34 | 83.51 | 83.97 | 3,978,489 | +0.62(+0.74%) |
Mar 15, 2018 | 83.17 | 83.93 | 82.70 | 83.35 | 2,873,278 | +0.34(+0.41%) |
Mar 14, 2018 | 83.37 | 84.15 | 82.75 | 83.00 | 3,180,789 | +0.00(+0.00%) |
Mar 13, 2018 | 82.17 | 83.24 | 81.83 | 83.00 | 3,890,581 | +1.34(+1.64%) |
Mar 12, 2018 | 82.61 | 82.61 | 81.47 | 81.66 | 2,401,437 | -1.02(-1.23%) |
Mar 09, 2018 | 81.79 | 82.75 | 81.41 | 82.68 | 3,338,262 | +1.46(+1.80%) |
Mar 08, 2018 | 80.67 | 81.28 | 80.07 | 81.21 | 2,392,173 | +0.81(+1.01%) |
Mar 07, 2018 | 80.74 | 80.40 | 2,767,428 | -0.03(-0.04%) | ||
Mar 06, 2018 | 80.32 | 80.54 | 79.35 | 80.44 | 2,057,604 | +0.46(+0.58%) |
Mar 05, 2018 | 78.50 | 80.39 | 78.23 | 79.97 | 3,436,443 | +1.10(+1.40%) |
Mar 02, 2018 | 78.42 | 78.99 | 78.05 | 78.87 | 2,226,814 | +0.01(+0.01%) |
Mar 01, 2018 | 79.09 | 80.37 | 78.44 | 78.86 | 4,181,713 | -0.17(-0.22%) |
Feb 28, 2018 | 80.95 | 81.18 | 79.00 | 79.03 | 3,942,943 | -1.50(-1.86%) |
Feb 27, 2018 | 81.78 | 82.26 | 80.53 | 80.53 | 3,143,920 | -1.49(-1.82%) |
Feb 26, 2018 | 81.12 | 82.27 | 80.91 | 82.02 | 2,311,056 | +1.18(+1.46%) |
Feb 23, 2018 | 79.80 | 80.91 | 79.69 | 80.84 | 2,538,894 | +1.34(+1.69%) |
Feb 22, 2018 | 79.23 | 79.50 | 2,879,474 | -0.52(-0.65%) | ||
Feb 21, 2018 | 80.09 | 81.42 | 80.23 | 80.02 | 2,132,016 | -0.21(-0.26%) |
Feb 20, 2018 | 80.89 | 81.30 | 79.88 | 80.23 | 2,557,074 | -1.19(-1.46%) |
Feb 16, 2018 | 81.42 | 81.42 | 81.42 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.41 | 79.91 | 80.97 | 3,251,928 | -0.44(-0.54%) | |
Feb 14, 2018 | 78.65 | 81.49 | 78.65 | 81.41 | 3,632,048 | +2.48(+3.15%) |
Feb 13, 2018 | 77.30 | 79.02 | 76.75 | 78.92 | 4,090,050 | +1.20(+1.54%) |
Feb 12, 2018 | 78.47 | 79.44 | 77.31 | 77.72 | 4,805,899 | -0.14(-0.18%) |
Feb 09, 2018 | 77.96 | 78.31 | 75.63 | 77.86 | 6,736,180 | +0.71(+0.92%) |
Feb 08, 2018 | 82.26 | 82.84 | 77.12 | 77.15 | 6,165,503 | -5.83(-7.03%) |
Feb 07, 2018 | 82.36 | 84.20 | 82.17 | 82.98 | 3,694,043 | +0.23(+0.28%) |
Feb 06, 2018 | 80.23 | 83.07 | 79.43 | 82.75 | 5,034,046 | +0.22(+0.27%) |
Feb 05, 2018 | 83.33 | 84.50 | 81.72 | 82.53 | 5,679,482 | -1.37(-1.63%) |
Feb 02, 2018 | 84.48 | 85.72 | 83.81 | 83.90 | 2,685,748 | -0.67(-0.79%) |
Feb 01, 2018 | 84.44 | 85.11 | 83.96 | 84.57 | 2,827,423 | -0.04(-0.05%) |
Jan 31, 2018 | 84.38 | 85.13 | 84.24 | 84.61 | 2,505,831 | +0.27(+0.33%) |
Jan 30, 2018 | 83.73 | 84.34 | 83.46 | 84.34 | 2,451,549 | +0.35(+0.42%) |
Jan 29, 2018 | 85.88 | 86.17 | 83.95 | 83.99 | 2,585,587 | -2.13(-2.48%) |
Jan 26, 2018 | 86.47 | 87.05 | 85.57 | 86.12 | 3,241,810 | -0.17(-0.20%) |
Jan 25, 2018 | 86.00 | 86.53 | 85.25 | 86.29 | 2,879,709 | +0.74(+0.86%) |
Jan 24, 2018 | 86.89 | 86.98 | 85.31 | 85.55 | 5,821,761 | -1.18(-1.36%) |
Jan 23, 2018 | 89.28 | 89.49 | 85.92 | 86.74 | 5,283,657 | -2.72(-3.05%) |
Jan 22, 2018 | 88.83 | 89.46 | 88.44 | 89.46 | 1,581,603 | +0.63(+0.70%) |
Jan 19, 2018 | 89.45 | 89.45 | 88.35 | 88.83 | 1,808,184 | -0.26(-0.29%) |
Jan 18, 2018 | 88.96 | 89.37 | 88.22 | 89.09 | 3,066,009 | +0.05(+0.06%) |
Jan 17, 2018 | 87.82 | 89.08 | 87.62 | 89.04 | 2,060,789 | +1.55(+1.77%) |
Jan 16, 2018 | 87.56 | 88.00 | 87.04 | 87.49 | 2,164,260 | +0.02(+0.02%) |
Jan 12, 2018 | 87.47 | 87.47 | 87.47 | 0 | +1.14(+1.32%) | |
Jan 11, 2018 | 86.37 | 86.65 | 85.85 | 86.33 | 1,834,663 | +0.30(+0.35%) |
Jan 10, 2018 | 86.36 | 86.73 | 85.93 | 86.03 | 2,895,936 | -0.44(-0.51%) |
Jan 09, 2018 | 86.22 | 87.15 | 86.09 | 86.47 | 2,595,584 | -0.39(-0.44%) |
Jan 08, 2018 | 87.24 | 87.25 | 86.59 | 86.86 | 1,675,042 | -0.41(-0.47%) |
Jan 05, 2018 | 86.73 | 87.32 | 85.85 | 87.27 | 1,853,690 | +0.92(+1.06%) |
Jan 04, 2018 | 87.60 | 88.00 | 86.26 | 86.35 | 2,355,027 | -1.01(-1.16%) |
Jan 03, 2018 | 87.31 | 88.01 | 87.08 | 87.36 | 2,327,439 | +0.05(+0.06%) |