Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.90 | 79.90 | 79.90 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.47 | 79.25 | 77.41 | 78.83 | 12,888,529 | +1.54(+2.00%) |
Mar 27, 2018 | 79.00 | 79.07 | 76.77 | 77.28 | 7,286,542 | -1.30(-1.66%) |
Mar 26, 2018 | 77.43 | 78.75 | 77.34 | 78.58 | 10,241,668 | +1.87(+2.44%) |
Mar 23, 2018 | 78.45 | 78.80 | 76.59 | 76.72 | 11,273,821 | -1.54(-1.97%) |
Mar 22, 2018 | 78.61 | 79.28 | 78.13 | 78.26 | 13,635,443 | -0.93(-1.18%) |
Mar 21, 2018 | 78.93 | 80.54 | 78.75 | 79.19 | 13,178,702 | +0.21(+0.26%) |
Mar 20, 2018 | 78.91 | 79.15 | 78.47 | 78.99 | 9,194,868 | +0.45(+0.57%) |
Mar 19, 2018 | 79.85 | 80.00 | 78.22 | 78.54 | 13,419,510 | -1.54(-1.93%) |
Mar 16, 2018 | 78.78 | 80.91 | 78.58 | 80.08 | 31,617,752 | +1.49(+1.90%) |
Mar 15, 2018 | 78.75 | 79.74 | 77.15 | 78.59 | 18,499,894 | -0.14(-0.18%) |
Mar 14, 2018 | 79.49 | 79.91 | 78.58 | 78.74 | 12,292,752 | -0.57(-0.71%) |
Mar 13, 2018 | 79.38 | 79.84 | 79.02 | 79.30 | 7,986,188 | +0.21(+0.26%) |
Mar 12, 2018 | 79.66 | 80.33 | 78.93 | 79.10 | 9,435,141 | -0.58(-0.73%) |
Mar 09, 2018 | 79.25 | 79.68 | 78.61 | 79.68 | 10,861,064 | +0.72(+0.91%) |
Mar 08, 2018 | 78.83 | 79.15 | 78.44 | 78.96 | 10,663,500 | +0.63(+0.80%) |
Mar 07, 2018 | 79.04 | 77.97 | 78.33 | 12,824,543 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.66 | 80.73 | 79.13 | 79.51 | 12,347,751 | -0.82(-1.02%) |
Mar 05, 2018 | 78.69 | 80.80 | 78.63 | 80.33 | 14,989,371 | +1.08(+1.36%) |
Mar 02, 2018 | 77.91 | 79.37 | 77.89 | 79.25 | 21,330,408 | -0.28(-0.35%) |
Mar 01, 2018 | 80.50 | 80.51 | 78.31 | 79.53 | 21,155,652 | -0.83(-1.03%) |
Feb 28, 2018 | 82.14 | 82.23 | 80.35 | 80.36 | 15,833,651 | -1.35(-1.65%) |
Feb 27, 2018 | 83.59 | 83.67 | 81.70 | 81.71 | 14,964,626 | -1.43(-1.72%) |
Feb 26, 2018 | 82.94 | 83.74 | 82.33 | 83.14 | 16,451,459 | +0.21(+0.25%) |
Feb 23, 2018 | 82.92 | 83.47 | 81.92 | 82.93 | 14,327,668 | +0.11(+0.13%) |
Feb 22, 2018 | 83.38 | 82.82 | 22,800,444 | +1.12(+1.37%) | ||
Feb 21, 2018 | 84.91 | 85.12 | 81.46 | 81.71 | 55,413,884 | -2.31(-2.75%) |
Feb 20, 2018 | 86.59 | 87.44 | 84.01 | 84.02 | 58,312,280 | -9.53(-10.18%) |
Feb 16, 2018 | 93.55 | 93.55 | 93.55 | 0 | +1.38(+1.50%) | |
Feb 15, 2018 | 91.55 | 92.53 | 91.01 | 92.16 | 8,388,761 | +1.37(+1.50%) |
Feb 14, 2018 | 90.05 | 91.29 | 89.47 | 90.80 | 8,177,691 | +0.64(+0.71%) |
Feb 13, 2018 | 88.68 | 90.37 | 88.68 | 90.15 | 7,417,034 | +1.28(+1.44%) |
Feb 12, 2018 | 89.39 | 89.68 | 88.21 | 88.88 | 10,228,707 | +0.16(+0.18%) |
Feb 09, 2018 | 89.75 | 90.26 | 86.09 | 88.72 | 15,888,129 | -0.58(-0.65%) |
Feb 08, 2018 | 92.38 | 89.28 | 89.30 | 15,595,061 | -2.53(-2.75%) | |
Feb 07, 2018 | 89.72 | 93.28 | 89.29 | 91.82 | 12,473,326 | +1.74(+1.93%) |
Feb 06, 2018 | 87.17 | 90.24 | 86.82 | 90.08 | 17,740,824 | -0.39(-0.43%) |
Feb 05, 2018 | 92.31 | 93.39 | 86.68 | 90.47 | 14,032,170 | -2.81(-3.01%) |
Feb 02, 2018 | 93.88 | 95.05 | 92.98 | 93.28 | 10,364,328 | -0.93(-0.99%) |
Feb 01, 2018 | 95.13 | 93.90 | 94.21 | 7,140,604 | -0.96(-1.01%) | |
Jan 31, 2018 | 96.21 | 96.58 | 94.70 | 95.17 | 10,977,579 | -1.01(-1.05%) |
Jan 30, 2018 | 97.44 | 97.64 | 97.15 | 96.18 | 10,282,751 | -1.62(-1.66%) |
Jan 29, 2018 | 96.52 | 98.19 | 96.41 | 97.80 | 9,350,959 | +1.04(+1.07%) |
Jan 26, 2018 | 95.53 | 96.79 | 95.24 | 96.77 | 7,601,316 | +1.60(+1.68%) |
Jan 25, 2018 | 94.50 | 95.35 | 94.50 | 95.17 | 6,559,980 | +0.72(+0.77%) |
Jan 24, 2018 | 94.95 | 95.03 | 93.58 | 94.45 | 6,889,096 | -0.10(-0.10%) |
Jan 23, 2018 | 94.00 | 94.76 | 93.36 | 94.55 | 9,205,871 | +0.40(+0.43%) |
Jan 22, 2018 | 93.30 | 94.14 | 92.88 | 94.14 | 8,176,582 | +0.77(+0.82%) |
Jan 19, 2018 | 93.42 | 93.68 | 92.55 | 93.38 | 9,384,817 | +0.26(+0.28%) |
Jan 18, 2018 | 93.51 | 93.69 | 92.51 | 93.12 | 13,779,690 | +1.43(+1.56%) |
Jan 17, 2018 | 90.30 | 91.90 | 89.90 | 91.69 | 9,723,317 | +1.79(+2.00%) |
Jan 16, 2018 | 90.47 | 90.98 | 89.58 | 89.89 | 7,593,185 | -0.16(-0.18%) |
Jan 12, 2018 | 90.05 | 90.05 | 90.05 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.01 | 89.68 | 88.19 | 89.30 | 7,320,786 | +0.31(+0.35%) |
Jan 10, 2018 | 88.98 | 8,880,258 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.09 | 91.38 | 89.55 | 89.63 | 8,187,855 | -1.09(-1.20%) |
Jan 08, 2018 | 89.50 | 90.84 | 89.47 | 90.72 | 9,905,159 | +1.32(+1.48%) |
Jan 05, 2018 | 88.96 | 89.62 | 88.93 | 89.39 | 8,158,771 | +0.53(+0.59%) |
Jan 04, 2018 | 88.87 | 89.08 | 88.31 | 88.87 | 7,645,544 | +0.08(+0.09%) |
Jan 03, 2018 | 88.25 | 89.28 | 88.18 | 88.79 | 9,971,962 | +0.77(+0.87%) |