Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.26 | 72.58 | 70.77 | 70.85 | 2,056,319 | -0.47(-0.66%) |
Feb 27, 2018 | 73.93 | 74.39 | 71.07 | 71.32 | 2,858,697 | -5.48(-7.13%) |
Feb 26, 2018 | 76.92 | 77.84 | 76.16 | 76.80 | 1,303,031 | +0.04(+0.06%) |
Feb 23, 2018 | 76.10 | 76.90 | 75.69 | 76.76 | 850,409 | +1.03(+1.36%) |
Feb 22, 2018 | 75.53 | 75.73 | 785,098 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.70 | 77.23 | 75.54 | 75.76 | 720,114 | +0.05(+0.07%) |
Feb 20, 2018 | 77.17 | 77.52 | 75.55 | 75.70 | 1,521,435 | -2.18(-2.80%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 75.95 | 78.01 | 75.41 | 77.97 | 920,096 | +2.60(+3.45%) |
Feb 14, 2018 | 74.09 | 75.96 | 73.92 | 75.37 | 854,447 | +0.74(+0.99%) |
Feb 13, 2018 | 73.72 | 75.40 | 73.14 | 74.63 | 1,001,873 | +0.44(+0.60%) |
Feb 12, 2018 | 74.76 | 74.93 | 73.42 | 74.19 | 1,151,720 | -0.01(-0.01%) |
Feb 09, 2018 | 74.01 | 75.03 | 72.01 | 74.20 | 1,218,550 | +0.76(+1.03%) |
Feb 08, 2018 | 75.79 | 76.50 | 73.44 | 73.44 | 1,268,345 | -2.68(-3.52%) |
Feb 07, 2018 | 75.84 | 76.65 | 75.65 | 76.12 | 856,269 | -0.45(-0.59%) |
Feb 06, 2018 | 75.09 | 77.04 | 74.66 | 76.57 | 1,327,886 | -0.11(-0.15%) |
Feb 05, 2018 | 78.47 | 78.85 | 75.75 | 76.69 | 964,964 | -1.94(-2.47%) |
Feb 02, 2018 | 78.90 | 79.18 | 78.17 | 78.63 | 988,645 | -0.49(-0.62%) |
Feb 01, 2018 | 78.83 | 80.28 | 78.83 | 79.11 | 911,932 | +0.30(+0.38%) |
Jan 31, 2018 | 78.51 | 79.12 | 77.83 | 78.82 | 1,383,357 | +0.40(+0.51%) |
Jan 30, 2018 | 78.90 | 79.14 | 78.55 | 78.42 | 1,022,562 | -1.91(-2.38%) |
Jan 29, 2018 | 81.46 | 82.66 | 80.33 | 80.33 | 1,480,574 | -2.43(-2.93%) |
Jan 26, 2018 | 82.68 | 83.44 | 82.01 | 82.76 | 1,137,401 | +0.49(+0.59%) |
Jan 25, 2018 | 81.98 | 82.36 | 81.76 | 82.27 | 796,061 | +0.85(+1.05%) |
Jan 24, 2018 | 81.80 | 82.46 | 80.63 | 81.42 | 832,150 | -0.33(-0.40%) |
Jan 23, 2018 | 80.54 | 81.91 | 80.35 | 81.75 | 1,056,715 | +0.48(+0.59%) |
Jan 22, 2018 | 79.72 | 81.30 | 79.61 | 81.27 | 879,666 | +1.36(+1.70%) |
Jan 19, 2018 | 80.02 | 80.22 | 78.85 | 79.91 | 1,424,839 | +0.17(+0.21%) |
Jan 18, 2018 | 79.44 | 79.79 | 77.73 | 79.75 | 1,187,590 | +0.08(+0.10%) |
Jan 17, 2018 | 78.90 | 80.33 | 78.71 | 79.67 | 1,028,107 | +0.64(+0.81%) |
Jan 16, 2018 | 79.31 | 80.52 | 78.61 | 79.03 | 975,884 | -0.82(-1.02%) |
Jan 12, 2018 | 79.84 | 79.84 | 79.84 | 0 | -0.17(-0.21%) | |
Jan 11, 2018 | 78.43 | 80.16 | 78.30 | 80.01 | 1,127,962 | +1.66(+2.12%) |
Jan 10, 2018 | 79.04 | 78.35 | 1,017,440 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.85 | 79.25 | 78.30 | 79.01 | 1,202,510 | +0.62(+0.79%) |
Jan 08, 2018 | 79.49 | 79.49 | 76.30 | 78.39 | 1,903,043 | -0.91(-1.15%) |
Jan 05, 2018 | 79.50 | 79.77 | 78.09 | 79.30 | 762,040 | +0.09(+0.11%) |
Jan 04, 2018 | 79.65 | 80.05 | 77.92 | 79.22 | 1,837,242 | +1.43(+1.83%) |
Jan 03, 2018 | 77.92 | 78.22 | 77.29 | 77.79 | 998,108 | -0.22(-0.28%) |
Jan 02, 2018 | 76.32 | 78.99 | 76.23 | 78.01 | 917,684 | +2.20(+2.90%) |
Dec 29, 2017 | 75.81 | 75.81 | 75.81 | 0 | -0.10(-0.13%) | |
Dec 28, 2017 | 76.99 | 77.15 | 75.79 | 75.90 | 749,622 | -1.08(-1.40%) |
Dec 27, 2017 | 77.00 | 77.73 | 76.52 | 76.98 | 697,602 | +0.50(+0.66%) |
Dec 26, 2017 | 76.21 | 77.38 | 76.11 | 76.48 | 858,775 | +0.80(+1.06%) |
Dec 22, 2017 | 75.68 | 76.03 | 75.32 | 75.68 | 477,542 | -0.15(-0.20%) |
Dec 21, 2017 | 75.56 | 76.24 | 75.09 | 75.83 | 699,353 | +0.57(+0.75%) |
Dec 20, 2017 | 75.74 | 75.85 | 74.81 | 75.26 | 1,152,700 | +0.56(+0.75%) |
Dec 19, 2017 | 74.42 | 75.05 | 74.19 | 74.70 | 1,017,234 | -0.43(-0.57%) |
Dec 18, 2017 | 75.36 | 75.61 | 74.62 | 75.13 | 1,642,685 | -0.10(-0.14%) |
Dec 15, 2017 | 74.03 | 75.30 | 73.17 | 75.23 | 2,413,158 | +2.14(+2.93%) |
Dec 14, 2017 | 74.44 | 75.17 | 71.46 | 73.09 | 2,527,454 | -1.72(-2.30%) |
Dec 13, 2017 | 74.96 | 75.33 | 74.32 | 74.82 | 1,272,168 | +0.09(+0.12%) |
Dec 12, 2017 | 74.73 | 76.16 | 74.29 | 74.73 | 1,610,062 | +0.29(+0.39%) |
Dec 11, 2017 | 74.21 | 75.43 | 74.11 | 74.44 | 1,103,007 | -0.01(-0.01%) |
Dec 08, 2017 | 73.67 | 74.57 | 72.88 | 74.45 | 1,107,912 | +2.37(+3.29%) |
Dec 07, 2017 | 71.79 | 72.33 | 70.71 | 72.08 | 973,896 | +0.43(+0.59%) |
Dec 06, 2017 | 72.80 | 71.04 | 71.65 | 1,149,374 | -1.04(-1.44%) | |
Dec 05, 2017 | 75.23 | 75.36 | 72.50 | 72.69 | 1,542,363 | -2.37(-3.15%) |
Dec 04, 2017 | 76.49 | 76.56 | 75.01 | 75.06 | 1,000,938 | -0.61(-0.80%) |