Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.84 | 84.21 | 79.49 | 79.98 | 4,788,705 | -1.87(-2.29%) |
Feb 27, 2018 | 81.81 | 83.08 | 81.29 | 81.85 | 3,668,975 | -0.09(-0.11%) |
Feb 26, 2018 | 80.35 | 81.99 | 80.35 | 81.94 | 3,019,414 | +1.77(+2.20%) |
Feb 23, 2018 | 79.27 | 80.23 | 79.11 | 80.17 | 2,383,861 | +1.61(+2.04%) |
Feb 22, 2018 | 78.48 | 79.26 | 78.13 | 78.57 | 2,739,075 | +0.13(+0.17%) |
Feb 21, 2018 | 78.70 | 79.88 | 77.94 | 78.43 | 2,935,552 | +0.00(+0.00%) |
Feb 20, 2018 | 77.43 | 79.06 | 77.11 | 78.43 | 4,464,699 | +2.06(+2.69%) |
Feb 16, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 76.24 | 76.24 | 74.90 | 75.76 | 2,495,979 | +0.24(+0.32%) |
Feb 14, 2018 | 74.10 | 75.81 | 73.98 | 75.53 | 3,166,451 | +0.70(+0.94%) |
Feb 13, 2018 | 76.31 | 76.68 | 74.32 | 74.82 | 3,030,971 | -0.63(-0.83%) |
Feb 12, 2018 | 74.79 | 76.21 | 74.55 | 75.45 | 3,698,183 | +0.99(+1.33%) |
Feb 09, 2018 | 74.44 | 75.04 | 71.82 | 74.46 | 6,368,169 | +1.11(+1.51%) |
Feb 08, 2018 | 75.94 | 73.33 | 73.35 | 5,945,493 | -2.37(-3.13%) | |
Feb 07, 2018 | 76.96 | 76.96 | 75.67 | 75.72 | 5,135,171 | -2.83(-3.60%) |
Feb 06, 2018 | 74.70 | 78.70 | 73.42 | 78.55 | 6,132,648 | +1.62(+2.11%) |
Feb 05, 2018 | 78.74 | 79.50 | 76.23 | 76.93 | 4,226,837 | -2.13(-2.69%) |
Feb 02, 2018 | 80.50 | 80.99 | 79.01 | 79.06 | 3,294,306 | -2.25(-2.77%) |
Feb 01, 2018 | 80.95 | 82.13 | 80.95 | 81.31 | 2,606,003 | -0.20(-0.25%) |
Jan 31, 2018 | 81.52 | 82.11 | 81.11 | 81.51 | 3,902,286 | +0.29(+0.36%) |
Jan 30, 2018 | 82.30 | 82.43 | 81.72 | 81.22 | 4,153,579 | -1.98(-2.38%) |
Jan 29, 2018 | 82.68 | 83.78 | 81.98 | 83.20 | 3,469,277 | -0.05(-0.06%) |
Jan 26, 2018 | 82.59 | 83.55 | 82.13 | 83.25 | 5,356,656 | +1.65(+2.02%) |
Jan 25, 2018 | 85.34 | 86.05 | 81.56 | 81.60 | 4,120,757 | -2.98(-3.52%) |
Jan 24, 2018 | 83.73 | 85.73 | 82.69 | 84.58 | 7,054,313 | -1.00(-1.17%) |
Jan 23, 2018 | 85.78 | 86.16 | 85.07 | 85.59 | 3,659,487 | -0.16(-0.19%) |
Jan 22, 2018 | 85.51 | 86.06 | 84.96 | 85.75 | 5,007,353 | +0.45(+0.53%) |
Jan 19, 2018 | 86.62 | 86.89 | 85.29 | 85.29 | 3,113,700 | -0.98(-1.13%) |
Jan 18, 2018 | 84.80 | 87.28 | 84.57 | 86.27 | 5,957,328 | +1.48(+1.75%) |
Jan 17, 2018 | 83.39 | 85.13 | 83.05 | 84.79 | 4,521,317 | +2.19(+2.65%) |
Jan 16, 2018 | 81.96 | 83.13 | 81.93 | 82.60 | 3,802,481 | +0.96(+1.17%) |
Jan 12, 2018 | 81.64 | 81.64 | 81.64 | 0 | +0.74(+0.91%) | |
Jan 11, 2018 | 80.20 | 80.96 | 79.85 | 80.90 | 2,168,917 | +0.96(+1.20%) |
Jan 10, 2018 | 79.94 | 2,992,021 | -1.36(-1.67%) | |||
Jan 09, 2018 | 81.44 | 81.91 | 81.11 | 81.30 | 3,133,249 | -0.17(-0.21%) |
Jan 08, 2018 | 81.45 | 81.81 | 81.05 | 81.47 | 2,149,961 | +0.14(+0.17%) |
Jan 05, 2018 | 81.19 | 81.86 | 80.58 | 81.33 | 2,027,910 | +0.33(+0.41%) |
Jan 04, 2018 | 81.50 | 81.87 | 80.95 | 81.00 | 2,118,633 | -0.09(-0.11%) |
Jan 03, 2018 | 80.09 | 81.27 | 79.89 | 81.09 | 2,265,173 | +0.99(+1.24%) |
Jan 02, 2018 | 79.17 | 80.42 | 78.90 | 80.09 | 2,641,204 | +1.11(+1.40%) |
Dec 29, 2017 | 78.98 | 78.98 | 78.98 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.22 | 79.72 | 78.70 | 79.30 | 2,223,981 | +0.25(+0.31%) |
Dec 27, 2017 | 78.86 | 79.47 | 78.58 | 79.05 | 2,059,788 | +0.42(+0.53%) |
Dec 26, 2017 | 78.83 | 77.79 | 78.63 | 1,554,793 | -0.20(-0.25%) | |
Dec 22, 2017 | 78.51 | 78.84 | 78.30 | 78.83 | 1,894,120 | +0.18(+0.23%) |
Dec 21, 2017 | 78.96 | 79.08 | 78.47 | 78.65 | 2,161,029 | +0.00(+0.00%) |
Dec 20, 2017 | 78.18 | 78.90 | 77.93 | 78.65 | 2,359,918 | +0.62(+0.80%) |
Dec 19, 2017 | 77.88 | 78.49 | 77.55 | 78.03 | 2,365,466 | -0.12(-0.16%) |
Dec 18, 2017 | 77.37 | 78.38 | 77.37 | 78.15 | 3,091,970 | +1.24(+1.61%) |
Dec 15, 2017 | 76.36 | 77.37 | 75.68 | 76.91 | 4,244,924 | +1.11(+1.46%) |
Dec 14, 2017 | 75.56 | 76.27 | 75.25 | 75.80 | 2,578,933 | +0.23(+0.31%) |
Dec 13, 2017 | 76.14 | 76.23 | 75.53 | 75.57 | 2,330,998 | -0.27(-0.35%) |
Dec 12, 2017 | 76.08 | 76.28 | 75.33 | 75.84 | 2,534,857 | -0.28(-0.37%) |
Dec 11, 2017 | 75.84 | 76.62 | 75.67 | 76.12 | 2,618,065 | +0.25(+0.33%) |
Dec 08, 2017 | 76.70 | 77.11 | 75.33 | 75.87 | 3,845,263 | -0.52(-0.69%) |
Dec 07, 2017 | 75.95 | 76.75 | 75.56 | 76.39 | 4,411,998 | +0.62(+0.82%) |
Dec 06, 2017 | 74.75 | 75.84 | 74.55 | 75.77 | 3,156,328 | +0.51(+0.68%) |
Dec 05, 2017 | 74.99 | 76.03 | 74.66 | 75.26 | 2,638,464 | +0.04(+0.05%) |
Dec 04, 2017 | 75.91 | 75.98 | 75.46 | 75.22 | 4,197,143 | -0.54(-0.71%) |