Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.95 | 80.95 | 80.95 | 0 | +1.08(+1.36%) | |
Mar 28, 2018 | 80.57 | 81.38 | 79.42 | 79.86 | 2,929,302 | -1.01(-1.25%) |
Mar 27, 2018 | 83.30 | 83.78 | 80.18 | 80.88 | 5,074,528 | -1.83(-2.21%) |
Mar 26, 2018 | 79.35 | 82.78 | 79.00 | 82.71 | 4,130,909 | +4.81(+6.17%) |
Mar 23, 2018 | 80.26 | 80.69 | 77.86 | 77.90 | 2,942,043 | -2.52(-3.14%) |
Mar 22, 2018 | 81.30 | 82.10 | 80.37 | 80.42 | 3,200,007 | -2.01(-2.44%) |
Mar 21, 2018 | 82.16 | 83.40 | 82.01 | 82.43 | 1,815,637 | +0.08(+0.10%) |
Mar 20, 2018 | 83.06 | 83.17 | 82.05 | 82.35 | 1,985,967 | -0.70(-0.84%) |
Mar 19, 2018 | 83.26 | 83.34 | 81.58 | 83.05 | 3,264,985 | -0.58(-0.69%) |
Mar 16, 2018 | 83.58 | 84.39 | 83.28 | 83.63 | 4,579,539 | +0.19(+0.22%) |
Mar 15, 2018 | 83.42 | 83.82 | 82.75 | 83.44 | 1,434,250 | -0.13(-0.16%) |
Mar 14, 2018 | 84.33 | 84.68 | 82.85 | 83.58 | 1,744,676 | -0.51(-0.60%) |
Mar 13, 2018 | 85.27 | 86.03 | 83.69 | 84.08 | 3,964,814 | -0.77(-0.91%) |
Mar 12, 2018 | 84.15 | 85.03 | 84.09 | 84.86 | 3,114,068 | +0.71(+0.84%) |
Mar 09, 2018 | 82.87 | 84.25 | 82.87 | 84.14 | 3,117,432 | +1.79(+2.17%) |
Mar 08, 2018 | 82.52 | 82.87 | 81.78 | 82.36 | 2,431,425 | +0.41(+0.50%) |
Mar 07, 2018 | 82.00 | 80.02 | 81.95 | 3,373,556 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.06 | 81.80 | 80.57 | 81.23 | 2,216,518 | +0.70(+0.87%) |
Mar 05, 2018 | 78.50 | 81.03 | 78.44 | 80.54 | 3,363,475 | +1.42(+1.80%) |
Mar 02, 2018 | 77.27 | 79.24 | 76.89 | 79.11 | 2,601,325 | +1.08(+1.38%) |
Mar 01, 2018 | 79.43 | 80.00 | 76.69 | 78.04 | 4,677,835 | -1.63(-2.04%) |
Feb 28, 2018 | 83.51 | 83.88 | 79.18 | 79.66 | 4,807,754 | -1.86(-2.29%) |
Feb 27, 2018 | 81.48 | 82.75 | 80.97 | 81.53 | 3,683,569 | -0.09(-0.11%) |
Feb 26, 2018 | 80.03 | 81.67 | 80.03 | 81.61 | 3,031,424 | +1.76(+2.20%) |
Feb 23, 2018 | 78.95 | 79.91 | 78.80 | 79.86 | 2,393,344 | +1.60(+2.04%) |
Feb 22, 2018 | 78.17 | 78.95 | 77.82 | 78.26 | 2,749,970 | +0.13(+0.17%) |
Feb 21, 2018 | 78.39 | 79.56 | 77.63 | 78.12 | 2,947,229 | +0.00(+0.00%) |
Feb 20, 2018 | 77.13 | 78.74 | 76.81 | 78.12 | 4,482,458 | +2.05(+2.69%) |
Feb 16, 2018 | 76.07 | 76.07 | 76.07 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 75.94 | 75.94 | 74.61 | 75.46 | 2,505,908 | +0.24(+0.32%) |
Feb 14, 2018 | 73.80 | 75.51 | 73.69 | 75.23 | 3,179,046 | +0.70(+0.94%) |
Feb 13, 2018 | 76.00 | 76.37 | 74.02 | 74.53 | 3,043,027 | -0.63(-0.83%) |
Feb 12, 2018 | 74.49 | 75.91 | 74.25 | 75.16 | 3,712,893 | +0.99(+1.33%) |
Feb 09, 2018 | 74.15 | 74.74 | 71.53 | 74.17 | 6,393,500 | +1.10(+1.51%) |
Feb 08, 2018 | 75.64 | 73.04 | 73.06 | 5,969,142 | -2.36(-3.13%) | |
Feb 07, 2018 | 76.66 | 76.66 | 75.37 | 75.42 | 5,155,598 | -2.82(-3.60%) |
Feb 06, 2018 | 74.40 | 78.39 | 73.13 | 78.24 | 6,157,042 | +1.62(+2.11%) |
Feb 05, 2018 | 78.42 | 79.18 | 75.93 | 76.62 | 4,243,651 | -2.12(-2.69%) |
Feb 02, 2018 | 80.18 | 80.67 | 78.70 | 78.74 | 3,307,410 | -2.24(-2.77%) |
Feb 01, 2018 | 80.63 | 81.81 | 80.63 | 80.99 | 2,616,369 | -0.20(-0.25%) |
Jan 31, 2018 | 81.20 | 81.78 | 80.78 | 81.19 | 3,917,808 | +0.29(+0.36%) |
Jan 30, 2018 | 81.98 | 82.11 | 81.39 | 80.90 | 4,170,101 | -1.97(-2.38%) |
Jan 29, 2018 | 82.36 | 83.45 | 81.66 | 82.87 | 3,483,077 | -0.05(-0.06%) |
Jan 26, 2018 | 82.26 | 83.21 | 81.81 | 82.92 | 5,377,963 | +1.64(+2.02%) |
Jan 25, 2018 | 85.00 | 85.71 | 81.23 | 81.28 | 4,137,148 | -2.97(-3.52%) |
Jan 24, 2018 | 83.40 | 85.39 | 82.37 | 84.25 | 7,082,373 | -1.00(-1.17%) |
Jan 23, 2018 | 85.44 | 85.82 | 84.73 | 85.25 | 3,674,043 | -0.16(-0.19%) |
Jan 22, 2018 | 85.18 | 85.71 | 84.63 | 85.41 | 5,027,271 | +0.45(+0.53%) |
Jan 19, 2018 | 86.28 | 86.55 | 84.95 | 84.95 | 3,126,085 | -0.97(-1.13%) |
Jan 18, 2018 | 84.46 | 86.93 | 84.24 | 85.93 | 5,981,025 | +1.48(+1.75%) |
Jan 17, 2018 | 83.06 | 84.79 | 82.72 | 84.45 | 4,539,301 | +2.18(+2.65%) |
Jan 16, 2018 | 81.63 | 82.80 | 81.61 | 82.27 | 3,817,607 | +0.95(+1.17%) |
Jan 12, 2018 | 81.31 | 81.31 | 81.31 | 0 | +0.73(+0.91%) | |
Jan 11, 2018 | 79.88 | 80.64 | 79.54 | 80.58 | 2,177,544 | +0.95(+1.20%) |
Jan 10, 2018 | 79.63 | 3,003,923 | -1.35(-1.67%) | |||
Jan 09, 2018 | 81.12 | 81.59 | 80.78 | 80.98 | 3,145,712 | -0.17(-0.21%) |
Jan 08, 2018 | 81.13 | 81.48 | 80.73 | 81.15 | 2,158,513 | +0.14(+0.17%) |
Jan 05, 2018 | 80.87 | 81.53 | 80.26 | 81.00 | 2,035,977 | +0.33(+0.41%) |
Jan 04, 2018 | 81.18 | 81.54 | 80.63 | 80.68 | 2,127,061 | -0.09(-0.11%) |
Jan 03, 2018 | 79.78 | 80.95 | 79.57 | 80.77 | 2,274,183 | +0.99(+1.24%) |