Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.32 | 72.39 | 70.29 | 70.31 | 4,144,012 | -1.36(-1.90%) |
Feb 27, 2018 | 72.18 | 72.94 | 71.66 | 71.68 | 4,089,082 | -0.31(-0.43%) |
Feb 26, 2018 | 72.06 | 72.54 | 71.55 | 71.99 | 4,358,387 | +0.54(+0.75%) |
Feb 23, 2018 | 70.48 | 71.47 | 70.11 | 71.45 | 3,755,465 | +1.32(+1.89%) |
Feb 22, 2018 | 70.13 | 3,495,031 | +0.43(+0.61%) | |||
Feb 21, 2018 | 70.85 | 71.22 | 69.68 | 69.70 | 2,883,766 | -1.10(-1.55%) |
Feb 20, 2018 | 71.89 | 70.23 | 70.80 | 3,799,681 | -0.78(-1.09%) | |
Feb 16, 2018 | 71.57 | 71.57 | 71.57 | 0 | -0.06(-0.09%) | |
Feb 15, 2018 | 72.57 | 72.90 | 70.75 | 71.64 | 3,418,323 | -0.43(-0.60%) |
Feb 14, 2018 | 72.12 | 72.44 | 70.52 | 72.07 | 5,298,266 | -0.33(-0.46%) |
Feb 13, 2018 | 72.00 | 72.81 | 71.78 | 72.40 | 1,863,479 | +0.13(+0.18%) |
Feb 12, 2018 | 72.17 | 73.18 | 71.51 | 72.27 | 2,334,368 | +0.76(+1.07%) |
Feb 09, 2018 | 71.91 | 72.69 | 68.83 | 71.51 | 3,469,710 | +0.12(+0.17%) |
Feb 08, 2018 | 73.74 | 73.76 | 71.36 | 71.38 | 3,393,539 | -2.45(-3.32%) |
Feb 07, 2018 | 74.76 | 74.97 | 73.81 | 73.83 | 2,838,509 | -0.98(-1.31%) |
Feb 06, 2018 | 71.72 | 74.90 | 71.58 | 74.81 | 3,738,600 | +1.15(+1.56%) |
Feb 05, 2018 | 73.99 | 76.89 | 72.24 | 73.66 | 5,489,285 | -1.25(-1.67%) |
Feb 02, 2018 | 78.07 | 78.07 | 74.19 | 74.91 | 5,817,634 | -2.97(-3.82%) |
Feb 01, 2018 | 79.02 | 79.53 | 76.99 | 77.88 | 4,161,503 | -1.19(-1.50%) |
Jan 31, 2018 | 79.23 | 79.50 | 78.49 | 79.07 | 4,334,040 | +0.09(+0.12%) |
Jan 30, 2018 | 79.57 | 79.98 | 78.68 | 78.98 | 2,654,462 | -1.52(-1.89%) |
Jan 29, 2018 | 81.95 | 82.19 | 80.27 | 80.50 | 3,319,820 | -1.81(-2.20%) |
Jan 26, 2018 | 80.79 | 82.56 | 80.71 | 82.31 | 3,425,450 | +1.87(+2.32%) |
Jan 25, 2018 | 81.09 | 81.34 | 80.28 | 80.44 | 2,413,888 | -0.36(-0.44%) |
Jan 24, 2018 | 82.79 | 82.99 | 80.15 | 80.79 | 2,519,047 | -1.75(-2.12%) |
Jan 23, 2018 | 82.55 | 82.89 | 82.28 | 82.55 | 1,860,322 | +0.19(+0.22%) |
Jan 22, 2018 | 81.54 | 82.49 | 81.38 | 82.36 | 1,745,476 | +0.80(+0.98%) |
Jan 19, 2018 | 81.49 | 81.58 | 80.94 | 81.57 | 2,146,487 | +0.26(+0.32%) |
Jan 18, 2018 | 82.18 | 82.18 | 80.73 | 81.30 | 1,960,661 | -0.67(-0.82%) |
Jan 17, 2018 | 80.27 | 82.56 | 80.18 | 81.98 | 3,021,818 | +2.05(+2.57%) |
Jan 16, 2018 | 80.73 | 81.00 | 79.67 | 79.92 | 3,305,782 | -1.14(-1.40%) |
Jan 12, 2018 | 81.06 | 81.06 | 81.06 | 0 | +2.01(+2.54%) | |
Jan 11, 2018 | 79.24 | 79.24 | 78.39 | 79.05 | 1,759,422 | +0.22(+0.28%) |
Jan 10, 2018 | 78.83 | 1,266,714 | +0.28(+0.35%) | |||
Jan 09, 2018 | 78.69 | 78.96 | 78.28 | 78.55 | 1,935,921 | -0.26(-0.33%) |
Jan 08, 2018 | 79.15 | 79.15 | 78.35 | 78.81 | 1,601,248 | -0.08(-0.10%) |
Jan 05, 2018 | 78.92 | 79.03 | 78.49 | 78.89 | 2,269,480 | +0.01(+0.01%) |
Jan 04, 2018 | 79.07 | 79.32 | 78.62 | 78.88 | 1,438,293 | -0.22(-0.27%) |
Jan 03, 2018 | 78.34 | 79.38 | 78.31 | 79.10 | 1,750,482 | +0.53(+0.67%) |
Jan 02, 2018 | 78.50 | 78.63 | 78.05 | 78.57 | 1,582,982 | +0.46(+0.59%) |
Dec 29, 2017 | 78.11 | 78.11 | 78.11 | 0 | -0.63(-0.79%) | |
Dec 28, 2017 | 78.84 | 78.89 | 78.32 | 78.73 | 1,629,564 | -0.08(-0.10%) |
Dec 27, 2017 | 78.62 | 79.10 | 78.20 | 78.81 | 1,587,673 | +0.32(+0.41%) |
Dec 26, 2017 | 78.10 | 78.62 | 77.88 | 78.49 | 1,166,012 | +0.58(+0.74%) |
Dec 22, 2017 | 77.72 | 78.20 | 77.46 | 77.91 | 1,414,913 | +0.63(+0.81%) |
Dec 21, 2017 | 77.74 | 77.87 | 77.15 | 77.28 | 3,043,114 | -0.49(-0.64%) |
Dec 20, 2017 | 76.95 | 77.98 | 76.62 | 77.78 | 2,878,927 | +1.22(+1.59%) |
Dec 19, 2017 | 77.25 | 77.33 | 76.50 | 76.56 | 2,010,186 | -0.65(-0.84%) |
Dec 18, 2017 | 77.16 | 77.54 | 76.96 | 77.20 | 2,373,706 | +0.05(+0.06%) |
Dec 15, 2017 | 77.22 | 77.54 | 76.89 | 77.16 | 3,829,730 | +0.29(+0.37%) |
Dec 14, 2017 | 77.10 | 77.57 | 76.87 | 76.87 | 1,885,386 | -0.34(-0.44%) |
Dec 13, 2017 | 76.70 | 77.52 | 76.44 | 77.21 | 2,476,940 | +0.71(+0.93%) |
Dec 12, 2017 | 76.50 | 77.32 | 76.45 | 76.50 | 2,159,927 | -0.50(-0.65%) |
Dec 11, 2017 | 76.73 | 77.41 | 76.73 | 77.00 | 1,682,927 | +0.13(+0.17%) |
Dec 08, 2017 | 76.08 | 77.12 | 75.83 | 76.87 | 3,056,163 | +1.30(+1.73%) |
Dec 07, 2017 | 75.29 | 75.90 | 75.15 | 75.57 | 1,923,946 | +0.21(+0.28%) |
Dec 06, 2017 | 75.77 | 76.15 | 75.13 | 75.36 | 2,073,389 | -0.53(-0.69%) |
Dec 05, 2017 | 75.48 | 76.71 | 75.32 | 75.88 | 2,357,170 | +0.57(+0.76%) |
Dec 04, 2017 | 74.90 | 76.72 | 74.90 | 75.31 | 2,530,155 | -0.03(-0.04%) |