Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.01 | 80.33 | 79.45 | 79.50 | 3,334,169 | -0.38(-0.48%) |
Feb 27, 2018 | 79.66 | 80.12 | 79.26 | 79.88 | 2,731,921 | +1.09(+1.38%) |
Feb 26, 2018 | 78.74 | 79.48 | 78.74 | 78.79 | 2,145,589 | +0.40(+0.51%) |
Feb 23, 2018 | 78.06 | 78.40 | 77.73 | 78.39 | 1,215,734 | +0.59(+0.76%) |
Feb 22, 2018 | 77.80 | 2,214,058 | -0.21(-0.27%) | |||
Feb 21, 2018 | 77.39 | 78.24 | 77.32 | 78.01 | 1,874,383 | +0.91(+1.18%) |
Feb 20, 2018 | 77.37 | 77.59 | 76.58 | 77.10 | 1,745,028 | -0.11(-0.14%) |
Feb 16, 2018 | 77.21 | 77.21 | 77.21 | 0 | -0.25(-0.32%) | |
Feb 15, 2018 | 78.60 | 78.60 | 77.46 | 77.46 | 1,880,258 | -0.27(-0.35%) |
Feb 14, 2018 | 76.82 | 78.13 | 76.34 | 77.73 | 2,523,278 | +0.86(+1.12%) |
Feb 13, 2018 | 76.27 | 76.87 | 3,237,491 | -0.15(-0.19%) | ||
Feb 12, 2018 | 77.50 | 77.60 | 76.53 | 77.02 | 3,963,135 | +0.41(+0.54%) |
Feb 09, 2018 | 76.47 | 76.81 | 75.20 | 76.61 | 2,858,744 | +0.39(+0.51%) |
Feb 08, 2018 | 77.61 | 76.22 | 76.22 | 3,762,518 | -1.39(-1.79%) | |
Feb 07, 2018 | 78.49 | 78.50 | 77.61 | 77.61 | 2,167,363 | -0.53(-0.68%) |
Feb 06, 2018 | 76.22 | 78.47 | 75.51 | 78.14 | 3,147,287 | +0.03(+0.04%) |
Feb 05, 2018 | 79.29 | 79.57 | 77.71 | 78.11 | 2,257,255 | -1.90(-2.37%) |
Feb 02, 2018 | 80.37 | 80.81 | 79.89 | 80.01 | 2,242,796 | -0.74(-0.92%) |
Feb 01, 2018 | 81.71 | 81.72 | 80.31 | 80.75 | 2,332,779 | -0.97(-1.19%) |
Jan 31, 2018 | 81.55 | 81.90 | 81.35 | 81.72 | 1,967,245 | -0.12(-0.15%) |
Jan 30, 2018 | 81.11 | 81.84 | 81.10 | 81.84 | 2,677,575 | +0.34(+0.42%) |
Jan 29, 2018 | 81.54 | 81.69 | 81.30 | 81.50 | 1,923,677 | -0.21(-0.26%) |
Jan 26, 2018 | 81.85 | 81.87 | 81.24 | 81.71 | 1,506,284 | -0.13(-0.16%) |
Jan 25, 2018 | 81.91 | 82.16 | 81.37 | 81.84 | 1,910,903 | +0.02(+0.02%) |
Jan 24, 2018 | 82.07 | 82.10 | 81.47 | 81.82 | 2,292,697 | -0.24(-0.29%) |
Jan 23, 2018 | 82.25 | 82.65 | 81.79 | 82.06 | 2,463,960 | -0.29(-0.35%) |
Jan 22, 2018 | 82.21 | 82.40 | 81.94 | 82.35 | 3,063,953 | +0.36(+0.44%) |
Jan 19, 2018 | 81.82 | 82.26 | 81.76 | 81.99 | 2,837,356 | +0.34(+0.42%) |
Jan 18, 2018 | 81.77 | 82.00 | 81.43 | 81.65 | 1,820,632 | +0.05(+0.06%) |
Jan 17, 2018 | 81.59 | 81.83 | 81.19 | 81.60 | 1,894,456 | +0.13(+0.16%) |
Jan 16, 2018 | 81.89 | 81.92 | 81.11 | 81.47 | 2,045,082 | -0.24(-0.29%) |
Jan 15, 2018 | 82.27 | 82.27 | 81.61 | 81.71 | 832,682 | -0.40(-0.49%) |
Jan 12, 2018 | 82.27 | 82.53 | 81.90 | 82.11 | 2,206,049 | -0.33(-0.40%) |
Jan 11, 2018 | 82.60 | 82.65 | 82.23 | 82.44 | 1,141,932 | -0.16(-0.19%) |
Jan 10, 2018 | 83.22 | 82.42 | 82.60 | 2,285,640 | -0.27(-0.33%) | |
Jan 09, 2018 | 82.85 | 82.95 | 82.62 | 82.87 | 1,436,202 | +0.41(+0.50%) |
Jan 08, 2018 | 82.38 | 82.94 | 82.34 | 82.46 | 1,369,649 | -0.04(-0.05%) |
Jan 05, 2018 | 82.00 | 82.65 | 81.60 | 82.50 | 1,772,567 | +0.60(+0.73%) |
Jan 04, 2018 | 81.71 | 82.16 | 81.45 | 81.90 | 1,648,328 | +0.26(+0.32%) |
Jan 03, 2018 | 81.53 | 81.90 | 81.52 | 81.64 | 1,270,269 | +0.16(+0.20%) |
Jan 02, 2018 | 80.97 | 81.74 | 80.79 | 81.48 | 1,678,503 | +0.36(+0.44%) |
Dec 29, 2017 | 81.12 | 81.12 | 81.12 | 0 | -0.68(-0.83%) | |
Dec 28, 2017 | 81.85 | 82.01 | 81.26 | 81.80 | 1,284,157 | +0.09(+0.11%) |
Dec 27, 2017 | 82.35 | 82.35 | 81.58 | 81.71 | 2,106,780 | -0.58(-0.70%) |
Dec 22, 2017 | 82.45 | 82.45 | 82.15 | 82.29 | 886,994 | -0.12(-0.15%) |
Dec 21, 2017 | 82.20 | 82.72 | 82.14 | 82.41 | 1,164,857 | +0.24(+0.29%) |
Dec 20, 2017 | 82.55 | 82.64 | 81.94 | 82.17 | 1,327,157 | -0.20(-0.24%) |
Dec 19, 2017 | 82.80 | 82.91 | 82.34 | 82.37 | 1,314,993 | -0.19(-0.23%) |
Dec 18, 2017 | 82.43 | 83.01 | 82.33 | 82.56 | 1,296,218 | +0.40(+0.49%) |
Dec 15, 2017 | 82.65 | 82.91 | 82.10 | 82.16 | 6,182,870 | -0.28(-0.34%) |
Dec 14, 2017 | 82.92 | 83.23 | 82.33 | 82.44 | 1,535,254 | -0.55(-0.66%) |
Dec 13, 2017 | 83.16 | 83.29 | 82.81 | 82.99 | 1,571,754 | +0.16(+0.19%) |
Dec 12, 2017 | 83.35 | 83.42 | 82.83 | 82.83 | 2,132,266 | -0.41(-0.49%) |
Dec 11, 2017 | 83.68 | 83.68 | 83.08 | 83.24 | 1,154,819 | -0.36(-0.43%) |
Dec 08, 2017 | 82.91 | 83.79 | 82.83 | 83.60 | 1,517,988 | +0.82(+0.99%) |
Dec 07, 2017 | 82.25 | 82.87 | 81.92 | 82.78 | 2,090,594 | +0.97(+1.19%) |
Dec 06, 2017 | 80.80 | 82.10 | 80.79 | 81.81 | 1,695,239 | +0.67(+0.83%) |
Dec 05, 2017 | 81.65 | 81.82 | 80.87 | 81.14 | 1,713,260 | -0.48(-0.59%) |
Dec 04, 2017 | 81.84 | 81.55 | 81.62 | 1,794,399 | -0.22(-0.27%) |