Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.25 | 81.93 | 80.15 | 80.71 | 988,461 | -0.50(-0.62%) |
Feb 27, 2018 | 81.58 | 82.28 | 81.18 | 81.21 | 1,143,724 | -0.27(-0.33%) |
Feb 26, 2018 | 80.13 | 81.49 | 79.86 | 81.48 | 1,029,376 | +1.35(+1.68%) |
Feb 23, 2018 | 78.98 | 80.16 | 78.57 | 80.13 | 1,073,597 | +1.63(+2.08%) |
Feb 22, 2018 | 78.12 | 78.50 | 1,493,058 | -1.45(-1.81%) | ||
Feb 21, 2018 | 80.38 | 80.84 | 79.72 | 79.95 | 1,735,732 | -0.22(-0.27%) |
Feb 20, 2018 | 77.37 | 80.88 | 77.37 | 80.17 | 2,322,250 | +2.86(+3.70%) |
Feb 16, 2018 | 77.31 | 77.31 | 77.31 | 0 | -1.25(-1.59%) | |
Feb 15, 2018 | 78.97 | 79.72 | 77.59 | 78.56 | 1,393,972 | -0.26(-0.33%) |
Feb 14, 2018 | 79.83 | 78.45 | 78.82 | 1,736,414 | -0.53(-0.67%) | |
Feb 13, 2018 | 78.80 | 79.70 | 78.51 | 79.35 | 1,147,812 | +0.18(+0.23%) |
Feb 12, 2018 | 78.34 | 79.95 | 77.94 | 79.17 | 1,615,220 | +1.32(+1.70%) |
Feb 09, 2018 | 77.76 | 79.80 | 75.50 | 77.85 | 3,382,824 | +1.00(+1.30%) |
Feb 08, 2018 | 78.09 | 80.62 | 76.81 | 76.85 | 2,632,334 | -1.24(-1.59%) |
Feb 07, 2018 | 78.75 | 80.02 | 78.07 | 78.09 | 3,609,232 | -0.98(-1.24%) |
Feb 06, 2018 | 74.99 | 79.25 | 74.11 | 79.07 | 3,741,951 | +2.19(+2.85%) |
Feb 05, 2018 | 80.20 | 81.77 | 75.35 | 76.88 | 4,728,999 | -3.89(-4.82%) |
Feb 02, 2018 | 82.41 | 83.89 | 80.62 | 80.77 | 4,082,291 | -2.57(-3.08%) |
Feb 01, 2018 | 79.32 | 81.21 | 77.89 | 83.34 | 10,690,758 | +11.57(+16.12%) |
Jan 31, 2018 | 71.50 | 71.95 | 69.88 | 71.77 | 3,904,956 | +1.10(+1.56%) |
Jan 30, 2018 | 67.48 | 75.08 | 67.40 | 70.67 | 6,125,885 | +2.48(+3.64%) |
Jan 29, 2018 | 67.32 | 68.45 | 67.30 | 68.19 | 2,286,232 | +0.25(+0.37%) |
Jan 26, 2018 | 66.42 | 67.94 | 66.10 | 67.94 | 1,931,972 | +1.88(+2.85%) |
Jan 25, 2018 | 67.46 | 67.50 | 65.72 | 66.06 | 1,914,889 | -0.84(-1.26%) |
Jan 24, 2018 | 66.76 | 67.89 | 65.80 | 66.90 | 2,798,440 | -0.42(-0.62%) |
Jan 23, 2018 | 66.44 | 67.79 | 66.10 | 67.32 | 2,028,728 | +0.98(+1.48%) |
Jan 22, 2018 | 68.52 | 65.56 | 66.34 | 3,147,509 | -2.06(-3.01%) | |
Jan 19, 2018 | 70.50 | 70.50 | 67.14 | 68.40 | 2,820,316 | -2.30(-3.25%) |
Jan 18, 2018 | 70.84 | 71.99 | 70.59 | 70.70 | 1,233,643 | -0.15(-0.21%) |
Jan 17, 2018 | 69.47 | 71.09 | 69.32 | 70.85 | 1,023,757 | +1.55(+2.24%) |
Jan 16, 2018 | 71.37 | 71.61 | 68.91 | 69.30 | 1,188,483 | -1.74(-2.45%) |
Jan 12, 2018 | 71.04 | 71.04 | 71.04 | 0 | +2.16(+3.14%) | |
Jan 11, 2018 | 68.00 | 69.39 | 67.67 | 68.88 | 1,022,358 | +1.14(+1.68%) |
Jan 10, 2018 | 67.74 | 1,690,907 | -1.26(-1.83%) | |||
Jan 09, 2018 | 69.14 | 69.97 | 68.44 | 69.00 | 1,510,476 | +0.16(+0.23%) |
Jan 08, 2018 | 67.89 | 68.97 | 67.29 | 68.84 | 1,389,978 | +0.81(+1.19%) |
Jan 05, 2018 | 69.06 | 69.44 | 67.93 | 68.03 | 1,556,428 | -0.69(-1.00%) |
Jan 04, 2018 | 68.69 | 69.88 | 68.09 | 68.72 | 1,346,925 | +0.33(+0.48%) |
Jan 03, 2018 | 69.08 | 70.01 | 68.14 | 68.39 | 1,552,777 | -0.49(-0.71%) |
Jan 02, 2018 | 67.06 | 68.97 | 66.08 | 68.88 | 1,345,849 | +2.28(+3.42%) |
Dec 29, 2017 | 66.60 | 66.60 | 66.60 | 0 | -0.76(-1.13%) | |
Dec 28, 2017 | 67.51 | 67.90 | 66.85 | 67.36 | 850,269 | +0.10(+0.15%) |
Dec 27, 2017 | 66.25 | 67.99 | 65.98 | 67.26 | 1,135,420 | +1.36(+2.06%) |
Dec 26, 2017 | 65.84 | 67.69 | 64.53 | 65.90 | 1,260,272 | -1.79(-2.64%) |
Dec 22, 2017 | 67.49 | 68.21 | 67.35 | 67.69 | 877,754 | +0.21(+0.31%) |
Dec 21, 2017 | 67.25 | 67.55 | 67.06 | 67.48 | 913,391 | +0.41(+0.61%) |
Dec 20, 2017 | 67.22 | 67.52 | 66.13 | 67.07 | 844,956 | +0.28(+0.42%) |
Dec 19, 2017 | 66.75 | 67.28 | 66.36 | 66.79 | 878,480 | -0.26(-0.39%) |
Dec 18, 2017 | 66.00 | 67.33 | 65.30 | 67.05 | 1,824,122 | +1.52(+2.32%) |
Dec 15, 2017 | 65.57 | 66.15 | 64.72 | 65.53 | 4,164,832 | +0.30(+0.46%) |
Dec 14, 2017 | 67.20 | 67.33 | 65.21 | 65.23 | 1,969,939 | -2.06(-3.06%) |
Dec 13, 2017 | 68.14 | 69.08 | 67.06 | 67.29 | 1,537,802 | -0.40(-0.59%) |
Dec 12, 2017 | 68.11 | 68.46 | 66.52 | 67.69 | 1,913,626 | -0.93(-1.36%) |
Dec 11, 2017 | 67.64 | 68.90 | 67.64 | 68.62 | 1,348,122 | +0.74(+1.09%) |
Dec 08, 2017 | 69.28 | 69.37 | 67.66 | 67.88 | 2,149,965 | -0.84(-1.22%) |
Dec 07, 2017 | 71.53 | 71.56 | 68.35 | 68.72 | 1,864,338 | -1.38(-1.97%) |
Dec 06, 2017 | 70.00 | 70.84 | 67.53 | 70.10 | 3,571,480 | -1.68(-2.34%) |
Dec 05, 2017 | 72.04 | 73.26 | 70.83 | 71.78 | 1,862,397 | -0.62(-0.86%) |
Dec 04, 2017 | 74.76 | 75.31 | 71.85 | 72.40 | 2,211,708 | -1.81(-2.44%) |