Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.83 | 86.00 | 84.20 | 84.23 | 4,622,387 | -1.03(-1.21%) |
Feb 27, 2018 | 87.32 | 87.58 | 85.25 | 85.26 | 4,465,772 | -1.92(-2.20%) |
Feb 26, 2018 | 86.08 | 87.48 | 85.52 | 87.18 | 5,072,302 | +1.98(+2.33%) |
Feb 23, 2018 | 84.22 | 85.20 | 84.17 | 85.20 | 5,475,347 | +0.43(+0.50%) |
Feb 22, 2018 | 84.42 | 84.77 | 4,160,104 | +0.31(+0.36%) | ||
Feb 21, 2018 | 84.50 | 86.36 | 84.31 | 84.46 | 6,835,138 | -0.01(-0.01%) |
Feb 20, 2018 | 85.71 | 86.04 | 84.16 | 84.47 | 6,480,194 | -1.36(-1.59%) |
Feb 16, 2018 | 85.83 | 85.83 | 85.83 | 0 | -0.81(-0.93%) | |
Feb 15, 2018 | 85.71 | 86.66 | 84.50 | 86.64 | 6,918,831 | +1.37(+1.60%) |
Feb 14, 2018 | 85.34 | 85.67 | 84.06 | 85.27 | 8,130,057 | -0.77(-0.89%) |
Feb 13, 2018 | 84.78 | 86.82 | 84.39 | 86.04 | 9,447,782 | +1.00(+1.18%) |
Feb 12, 2018 | 85.59 | 85.66 | 84.32 | 85.04 | 8,338,204 | -0.06(-0.08%) |
Feb 09, 2018 | 86.47 | 86.48 | 83.04 | 85.11 | 14,213,173 | -2.31(-2.64%) |
Feb 08, 2018 | 89.40 | 89.99 | 87.38 | 87.42 | 8,729,909 | -2.10(-2.35%) |
Feb 07, 2018 | 89.90 | 90.60 | 89.29 | 89.52 | 9,007,400 | -0.64(-0.71%) |
Feb 06, 2018 | 90.09 | 92.70 | 87.74 | 90.16 | 14,686,801 | -1.59(-1.73%) |
Feb 05, 2018 | 92.70 | 93.02 | 91.29 | 91.75 | 10,067,689 | -1.42(-1.52%) |
Feb 02, 2018 | 95.18 | 95.30 | 92.41 | 93.17 | 11,545,475 | -2.43(-2.54%) |
Feb 01, 2018 | 95.37 | 96.79 | 94.45 | 95.60 | 18,007,886 | -6.25(-6.13%) |
Jan 31, 2018 | 102.79 | 103.17 | 100.99 | 101.85 | 7,231,293 | -0.63(-0.62%) |
Jan 30, 2018 | 104.29 | 104.58 | 102.47 | 102.48 | 5,155,687 | -2.02(-1.94%) |
Jan 29, 2018 | 106.20 | 106.84 | 104.48 | 104.50 | 3,442,271 | -1.66(-1.57%) |
Jan 26, 2018 | 104.96 | 106.17 | 104.82 | 106.17 | 2,555,876 | +1.14(+1.09%) |
Jan 25, 2018 | 105.56 | 105.57 | 103.76 | 105.02 | 3,957,954 | -0.32(-0.30%) |
Jan 24, 2018 | 106.00 | 106.36 | 104.11 | 105.34 | 3,557,630 | -0.30(-0.29%) |
Jan 23, 2018 | 106.29 | 106.29 | 104.72 | 105.65 | 3,691,230 | -0.63(-0.59%) |
Jan 22, 2018 | 106.01 | 106.38 | 104.90 | 106.28 | 3,875,125 | -0.18(-0.17%) |
Jan 19, 2018 | 107.08 | 107.21 | 105.53 | 106.45 | 4,865,046 | -0.41(-0.38%) |
Jan 18, 2018 | 107.71 | 108.42 | 106.81 | 106.86 | 4,214,076 | -0.34(-0.31%) |
Jan 17, 2018 | 106.81 | 107.43 | 105.90 | 107.20 | 4,383,210 | +0.90(+0.85%) |
Jan 16, 2018 | 107.52 | 107.76 | 105.40 | 106.30 | 5,114,660 | -0.97(-0.90%) |
Jan 12, 2018 | 107.26 | 107.26 | 107.26 | 0 | +0.50(+0.47%) | |
Jan 11, 2018 | 104.28 | 107.01 | 104.01 | 106.76 | 5,315,546 | +2.94(+2.83%) |
Jan 10, 2018 | 102.81 | 104.01 | 102.78 | 103.82 | 3,660,156 | +0.54(+0.53%) |
Jan 09, 2018 | 103.38 | 103.99 | 103.08 | 103.28 | 3,696,814 | -0.05(-0.05%) |
Jan 08, 2018 | 102.48 | 103.61 | 102.18 | 103.33 | 4,054,141 | +1.24(+1.21%) |
Jan 05, 2018 | 102.25 | 102.92 | 100.61 | 102.09 | 4,624,322 | +0.31(+0.31%) |
Jan 04, 2018 | 101.60 | 103.15 | 101.36 | 101.78 | 6,841,895 | +0.66(+0.65%) |
Jan 03, 2018 | 99.31 | 101.34 | 99.11 | 101.12 | 7,070,077 | +2.19(+2.22%) |
Jan 02, 2018 | 96.02 | 98.96 | 95.68 | 98.93 | 6,766,772 | +3.62(+3.79%) |
Dec 29, 2017 | 95.31 | 95.31 | 95.31 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.58 | 95.64 | 94.80 | 95.23 | 1,709,091 | -0.02(-0.03%) |
Dec 27, 2017 | 94.55 | 95.30 | 94.43 | 95.26 | 1,884,779 | +0.66(+0.69%) |
Dec 26, 2017 | 95.14 | 95.26 | 94.46 | 94.60 | 1,628,135 | -0.30(-0.32%) |
Dec 22, 2017 | 95.19 | 95.19 | 94.56 | 94.90 | 2,416,983 | +0.05(+0.05%) |
Dec 21, 2017 | 95.07 | 95.07 | 93.99 | 94.86 | 4,212,367 | +0.20(+0.21%) |
Dec 20, 2017 | 96.54 | 96.58 | 94.57 | 94.66 | 4,275,023 | -0.54(-0.56%) |
Dec 19, 2017 | 95.32 | 95.58 | 94.83 | 95.19 | 2,615,432 | +0.15(+0.16%) |
Dec 18, 2017 | 95.02 | 95.93 | 94.88 | 95.04 | 3,226,481 | +0.65(+0.69%) |
Dec 15, 2017 | 93.95 | 94.87 | 93.84 | 94.39 | 6,246,993 | +0.93(+0.99%) |
Dec 14, 2017 | 94.66 | 94.66 | 93.06 | 93.46 | 3,509,985 | -1.25(-1.32%) |
Dec 13, 2017 | 94.78 | 95.46 | 94.42 | 94.71 | 3,189,075 | +0.19(+0.20%) |
Dec 12, 2017 | 94.52 | 95.10 | 94.08 | 94.52 | 3,176,489 | +0.09(+0.09%) |
Dec 11, 2017 | 94.46 | 95.52 | 94.04 | 94.43 | 3,435,077 | -1.21(-1.26%) |
Dec 08, 2017 | 95.64 | 96.10 | 94.30 | 95.64 | 3,788,340 | -0.14(-0.14%) |
Dec 07, 2017 | 94.68 | 96.01 | 94.27 | 95.78 | 4,100,337 | +1.15(+1.22%) |
Dec 06, 2017 | 94.74 | 95.95 | 94.37 | 94.62 | 4,173,805 | -1.66(-1.73%) |
Dec 05, 2017 | 99.06 | 99.16 | 96.22 | 96.29 | 4,613,332 | -2.68(-2.71%) |
Dec 04, 2017 | 97.67 | 100.12 | 97.67 | 98.97 | 5,669,252 | +2.73(+2.83%) |