Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.85 | 81.26 | 79.81 | 79.84 | 3,380,953 | -0.14(-0.17%) |
Feb 27, 2018 | 82.02 | 82.49 | 79.78 | 79.98 | 3,718,630 | -1.86(-2.28%) |
Feb 26, 2018 | 81.77 | 82.12 | 80.92 | 81.84 | 3,005,653 | +0.07(+0.09%) |
Feb 23, 2018 | 79.79 | 81.93 | 79.35 | 81.77 | 4,643,967 | +3.31(+4.22%) |
Feb 22, 2018 | 78.22 | 78.46 | 2,475,353 | -0.13(-0.16%) | ||
Feb 21, 2018 | 79.15 | 80.29 | 78.54 | 78.58 | 2,819,348 | -0.72(-0.91%) |
Feb 20, 2018 | 77.17 | 80.13 | 77.15 | 79.31 | 4,100,458 | +1.42(+1.83%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | +0.34(+0.44%) | |
Feb 15, 2018 | 77.62 | 76.48 | 77.55 | 3,415,139 | +1.11(+1.45%) | |
Feb 14, 2018 | 75.13 | 76.68 | 75.13 | 76.44 | 3,568,258 | +0.33(+0.43%) |
Feb 13, 2018 | 76.56 | 76.11 | 3,207,363 | +0.58(+0.77%) | ||
Feb 12, 2018 | 74.53 | 76.19 | 74.53 | 75.53 | 3,593,886 | +1.61(+2.17%) |
Feb 09, 2018 | 74.12 | 75.20 | 71.46 | 73.92 | 5,046,117 | +0.46(+0.62%) |
Feb 08, 2018 | 76.73 | 77.43 | 73.47 | 73.47 | 4,129,202 | -3.32(-4.32%) |
Feb 07, 2018 | 77.01 | 78.23 | 76.23 | 76.79 | 4,074,497 | -0.50(-0.64%) |
Feb 06, 2018 | 73.92 | 77.60 | 73.61 | 77.28 | 5,263,284 | +2.57(+3.44%) |
Feb 05, 2018 | 77.24 | 78.80 | 74.87 | 74.71 | 5,652,008 | -3.49(-4.46%) |
Feb 02, 2018 | 79.80 | 79.92 | 77.98 | 78.20 | 5,462,117 | -2.20(-2.74%) |
Feb 01, 2018 | 80.20 | 81.70 | 79.85 | 80.40 | 3,875,448 | -1.22(-1.49%) |
Jan 31, 2018 | 81.80 | 83.65 | 81.34 | 81.62 | 9,292,862 | +1.74(+2.18%) |
Jan 30, 2018 | 78.89 | 80.04 | 78.07 | 79.88 | 5,151,486 | -0.34(-0.42%) |
Jan 29, 2018 | 81.40 | 82.37 | 79.97 | 80.22 | 5,455,906 | -1.97(-2.40%) |
Jan 26, 2018 | 79.58 | 82.22 | 79.55 | 82.19 | 8,926,760 | +1.48(+1.83%) |
Jan 25, 2018 | 80.89 | 82.41 | 80.40 | 80.71 | 7,859,964 | +0.94(+1.17%) |
Jan 24, 2018 | 80.45 | 80.62 | 79.05 | 79.78 | 5,119,188 | -0.34(-0.42%) |
Jan 23, 2018 | 79.28 | 80.31 | 78.90 | 80.12 | 3,358,371 | +1.01(+1.28%) |
Jan 22, 2018 | 78.83 | 79.25 | 78.06 | 79.11 | 4,938,449 | +0.59(+0.75%) |
Jan 19, 2018 | 79.00 | 79.87 | 78.32 | 78.52 | 4,293,610 | -0.73(-0.93%) |
Jan 18, 2018 | 78.13 | 79.41 | 78.05 | 79.25 | 5,019,034 | +1.14(+1.46%) |
Jan 17, 2018 | 77.55 | 78.41 | 77.24 | 78.12 | 4,792,249 | +1.17(+1.53%) |
Jan 16, 2018 | 76.78 | 77.95 | 76.41 | 76.94 | 6,076,666 | +0.70(+0.91%) |
Jan 12, 2018 | 76.25 | 76.25 | 76.25 | 0 | +0.80(+1.06%) | |
Jan 11, 2018 | 74.23 | 76.05 | 74.21 | 75.45 | 4,166,389 | +1.23(+1.66%) |
Jan 10, 2018 | 74.25 | 74.22 | 5,386,403 | +0.27(+0.36%) | ||
Jan 09, 2018 | 74.78 | 75.31 | 73.78 | 73.95 | 4,154,198 | -0.75(-1.01%) |
Jan 08, 2018 | 76.14 | 76.14 | 73.94 | 74.70 | 5,313,264 | -1.15(-1.51%) |
Jan 05, 2018 | 75.58 | 76.11 | 74.86 | 75.85 | 2,973,310 | +0.48(+0.63%) |
Jan 04, 2018 | 75.22 | 76.14 | 73.10 | 75.37 | 5,639,246 | -0.46(-0.60%) |
Jan 03, 2018 | 75.22 | 76.03 | 75.04 | 75.83 | 3,546,326 | +1.18(+1.59%) |
Jan 02, 2018 | 73.85 | 75.03 | 73.00 | 74.65 | 4,244,362 | +1.70(+2.33%) |
Dec 29, 2017 | 72.95 | 72.95 | 72.95 | 0 | -1.02(-1.38%) | |
Dec 28, 2017 | 74.69 | 74.94 | 73.69 | 73.97 | 2,509,906 | +0.17(+0.22%) |
Dec 27, 2017 | 73.01 | 73.84 | 72.59 | 73.81 | 2,885,841 | +0.88(+1.20%) |
Dec 26, 2017 | 73.77 | 73.84 | 72.22 | 72.93 | 4,282,576 | -0.62(-0.84%) |
Dec 22, 2017 | 73.73 | 74.17 | 73.35 | 73.55 | 2,330,991 | -0.14(-0.19%) |
Dec 21, 2017 | 75.56 | 75.91 | 73.61 | 73.69 | 5,398,546 | -1.77(-2.34%) |
Dec 20, 2017 | 77.63 | 77.73 | 74.86 | 75.46 | 5,206,511 | -1.34(-1.75%) |
Dec 19, 2017 | 76.15 | 77.61 | 75.02 | 76.80 | 4,319,689 | +0.57(+0.74%) |
Dec 18, 2017 | 75.22 | 76.42 | 75.03 | 76.23 | 4,255,531 | +1.82(+2.45%) |
Dec 15, 2017 | 74.65 | 74.83 | 72.87 | 74.41 | 7,854,753 | -0.93(-1.23%) |
Dec 14, 2017 | 76.46 | 76.66 | 75.15 | 75.34 | 3,553,744 | -0.90(-1.18%) |
Dec 13, 2017 | 77.19 | 77.93 | 75.79 | 76.24 | 7,042,152 | +1.70(+2.27%) |
Dec 12, 2017 | 74.38 | 75.44 | 73.96 | 74.54 | 2,840,068 | +0.52(+0.70%) |
Dec 11, 2017 | 74.02 | 74.70 | 73.01 | 74.02 | 2,754,618 | -0.25(-0.33%) |
Dec 08, 2017 | 73.04 | 74.44 | 72.40 | 74.27 | 5,550,676 | +2.84(+3.98%) |
Dec 07, 2017 | 71.11 | 71.89 | 70.82 | 71.43 | 2,930,530 | +0.45(+0.63%) |
Dec 06, 2017 | 71.86 | 70.66 | 70.98 | 3,854,641 | -0.64(-0.89%) | |
Dec 05, 2017 | 70.43 | 72.05 | 69.99 | 71.62 | 5,042,695 | +1.32(+1.88%) |
Dec 04, 2017 | 72.35 | 72.85 | 71.86 | 70.30 | 6,264,073 | -2.05(-2.84%) |