Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.05 | 80.07 | 78.20 | 78.48 | 3,825,315 | -0.59(-0.74%) |
Feb 27, 2018 | 82.11 | 82.55 | 79.02 | 79.06 | 1,950,450 | -2.93(-3.57%) |
Feb 26, 2018 | 81.35 | 82.04 | 81.19 | 81.99 | 947,242 | +0.83(+1.02%) |
Feb 23, 2018 | 81.28 | 81.50 | 80.20 | 81.17 | 1,652,622 | +0.14(+0.17%) |
Feb 22, 2018 | 80.76 | 81.03 | 1,016,846 | -0.09(-0.12%) | ||
Feb 21, 2018 | 80.73 | 82.27 | 80.73 | 81.12 | 1,362,687 | +0.34(+0.42%) |
Feb 20, 2018 | 81.70 | 81.83 | 80.23 | 80.78 | 1,375,189 | -1.38(-1.68%) |
Feb 16, 2018 | 82.16 | 82.16 | 82.16 | 0 | -1.00(-1.20%) | |
Feb 15, 2018 | 81.80 | 83.30 | 81.60 | 83.16 | 2,157,319 | +1.77(+2.18%) |
Feb 14, 2018 | 80.62 | 81.79 | 80.17 | 81.39 | 1,500,044 | +0.76(+0.94%) |
Feb 13, 2018 | 79.91 | 80.87 | 79.36 | 80.63 | 2,303,280 | +0.43(+0.53%) |
Feb 12, 2018 | 79.38 | 80.76 | 79.29 | 80.20 | 1,578,795 | +1.30(+1.65%) |
Feb 09, 2018 | 78.51 | 79.52 | 76.81 | 78.90 | 1,936,232 | +1.16(+1.49%) |
Feb 08, 2018 | 81.17 | 81.43 | 77.66 | 77.74 | 2,086,972 | -3.19(-3.94%) |
Feb 07, 2018 | 79.89 | 81.73 | 79.87 | 80.94 | 1,425,609 | +0.60(+0.74%) |
Feb 06, 2018 | 78.81 | 80.80 | 77.59 | 80.34 | 2,888,917 | -0.88(-1.08%) |
Feb 05, 2018 | 81.35 | 83.29 | 80.44 | 81.22 | 1,355,263 | -0.54(-0.66%) |
Feb 02, 2018 | 82.72 | 82.92 | 81.71 | 81.75 | 1,999,274 | -1.25(-1.51%) |
Feb 01, 2018 | 81.21 | 83.04 | 80.89 | 83.01 | 1,833,859 | +1.41(+1.73%) |
Jan 31, 2018 | 82.21 | 82.69 | 81.16 | 81.59 | 2,112,556 | -0.59(-0.71%) |
Jan 30, 2018 | 83.48 | 83.75 | 82.16 | 82.18 | 1,495,677 | -1.44(-1.72%) |
Jan 29, 2018 | 83.71 | 84.26 | 83.21 | 83.62 | 947,817 | -0.22(-0.26%) |
Jan 26, 2018 | 83.41 | 83.93 | 82.66 | 83.84 | 985,533 | +0.54(+0.64%) |
Jan 25, 2018 | 83.42 | 83.89 | 82.38 | 83.30 | 1,157,745 | +0.26(+0.32%) |
Jan 24, 2018 | 83.38 | 83.68 | 82.61 | 83.04 | 860,276 | +0.05(+0.06%) |
Jan 23, 2018 | 83.18 | 83.91 | 82.95 | 82.99 | 961,825 | -0.49(-0.58%) |
Jan 22, 2018 | 84.04 | 84.10 | 82.31 | 83.47 | 1,409,765 | -0.83(-0.99%) |
Jan 19, 2018 | 83.19 | 84.37 | 83.15 | 84.31 | 1,534,441 | +1.43(+1.73%) |
Jan 18, 2018 | 82.70 | 83.25 | 82.41 | 82.88 | 1,073,535 | -0.09(-0.10%) |
Jan 17, 2018 | 83.06 | 83.92 | 82.62 | 82.96 | 1,424,186 | +0.61(+0.74%) |
Jan 16, 2018 | 84.01 | 84.15 | 81.98 | 82.35 | 1,839,171 | -1.09(-1.31%) |
Jan 12, 2018 | 83.44 | 83.44 | 83.44 | 0 | +0.36(+0.43%) | |
Jan 11, 2018 | 82.61 | 83.38 | 82.45 | 83.08 | 1,500,615 | +0.69(+0.84%) |
Jan 10, 2018 | 83.05 | 82.23 | 82.39 | 1,590,499 | -0.60(-0.72%) | |
Jan 09, 2018 | 83.83 | 83.88 | 82.73 | 82.99 | 2,215,040 | -0.56(-0.67%) |
Jan 08, 2018 | 83.74 | 83.99 | 82.09 | 83.55 | 2,195,833 | -0.45(-0.53%) |
Jan 05, 2018 | 83.60 | 84.01 | 82.79 | 84.00 | 1,540,594 | +0.67(+0.80%) |
Jan 04, 2018 | 84.18 | 84.67 | 83.24 | 83.33 | 2,549,380 | -0.02(-0.02%) |
Jan 03, 2018 | 81.82 | 83.47 | 81.71 | 83.35 | 1,930,027 | +1.88(+2.30%) |
Jan 02, 2018 | 81.86 | 82.14 | 80.83 | 81.47 | 2,382,596 | +0.25(+0.31%) |
Dec 29, 2017 | 81.22 | 81.22 | 81.22 | 0 | -1.25(-1.52%) | |
Dec 28, 2017 | 82.54 | 82.78 | 82.09 | 82.47 | 792,550 | +0.08(+0.09%) |
Dec 27, 2017 | 82.10 | 83.19 | 82.10 | 82.39 | 1,212,492 | +0.22(+0.27%) |
Dec 26, 2017 | 81.47 | 82.64 | 81.34 | 82.17 | 1,329,723 | +0.63(+0.78%) |
Dec 22, 2017 | 80.47 | 81.75 | 79.84 | 81.54 | 1,636,840 | +1.13(+1.41%) |
Dec 21, 2017 | 81.87 | 82.04 | 80.23 | 80.40 | 1,910,316 | -0.52(-0.64%) |
Dec 20, 2017 | 82.66 | 83.14 | 80.78 | 80.92 | 3,215,828 | -0.86(-1.05%) |
Dec 19, 2017 | 79.35 | 81.82 | 78.29 | 81.78 | 5,714,961 | +5.20(+6.79%) |
Dec 18, 2017 | 76.00 | 76.81 | 75.53 | 76.58 | 3,612,068 | +1.80(+2.41%) |
Dec 15, 2017 | 74.09 | 75.45 | 74.09 | 74.78 | 3,626,225 | +1.23(+1.67%) |
Dec 14, 2017 | 74.20 | 74.98 | 73.53 | 73.55 | 1,750,845 | -0.54(-0.73%) |
Dec 13, 2017 | 73.63 | 74.36 | 73.45 | 74.09 | 1,482,959 | +0.39(+0.53%) |
Dec 12, 2017 | 73.70 | 74.14 | 72.73 | 73.70 | 2,132,310 | +0.50(+0.68%) |
Dec 11, 2017 | 72.99 | 73.36 | 72.64 | 73.21 | 2,444,041 | +0.12(+0.16%) |
Dec 08, 2017 | 72.18 | 73.13 | 71.63 | 73.09 | 1,871,539 | +0.96(+1.33%) |
Dec 07, 2017 | 72.38 | 73.04 | 71.95 | 72.13 | 1,886,287 | -0.21(-0.29%) |
Dec 06, 2017 | 73.01 | 73.43 | 72.32 | 72.34 | 1,537,049 | -0.52(-0.71%) |
Dec 05, 2017 | 73.19 | 73.27 | 71.64 | 72.86 | 2,549,161 | +0.07(+0.09%) |
Dec 04, 2017 | 72.39 | 74.91 | 72.39 | 72.79 | 2,800,947 | +0.86(+1.20%) |