Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.81 | 78.09 | 76.77 | 76.81 | 1,270,471 | -0.81(-1.05%) |
Feb 27, 2018 | 78.72 | 79.11 | 77.62 | 77.62 | 951,628 | -1.03(-1.31%) |
Feb 26, 2018 | 78.54 | 78.72 | 78.09 | 78.65 | 991,562 | +0.37(+0.47%) |
Feb 23, 2018 | 77.19 | 78.30 | 77.19 | 78.29 | 727,831 | +1.35(+1.76%) |
Feb 22, 2018 | 76.85 | 77.58 | 76.74 | 76.93 | 797,674 | +0.25(+0.33%) |
Feb 21, 2018 | 77.17 | 78.06 | 76.68 | 76.68 | 881,942 | -0.60(-0.77%) |
Feb 20, 2018 | 77.74 | 77.88 | 77.04 | 77.27 | 979,099 | -0.82(-1.05%) |
Feb 16, 2018 | 78.10 | 78.10 | 78.10 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 78.04 | 77.13 | 77.98 | 1,139,061 | +0.97(+1.26%) | |
Feb 14, 2018 | 75.74 | 77.24 | 75.74 | 77.01 | 1,217,404 | +0.73(+0.95%) |
Feb 13, 2018 | 76.47 | 76.29 | 825,221 | +0.29(+0.38%) | ||
Feb 12, 2018 | 75.70 | 76.44 | 75.17 | 76.00 | 1,186,994 | +0.88(+1.18%) |
Feb 09, 2018 | 74.58 | 75.66 | 73.06 | 75.11 | 1,814,543 | +1.06(+1.43%) |
Feb 08, 2018 | 76.19 | 76.25 | 74.01 | 74.05 | 1,512,703 | -2.15(-2.82%) |
Feb 07, 2018 | 76.27 | 77.39 | 76.02 | 76.21 | 1,431,085 | -0.08(-0.10%) |
Feb 06, 2018 | 74.37 | 76.53 | 73.93 | 76.29 | 3,063,998 | -0.22(-0.28%) |
Feb 05, 2018 | 77.86 | 78.57 | 75.53 | 76.50 | 2,878,502 | -2.00(-2.55%) |
Feb 02, 2018 | 79.39 | 79.59 | 78.47 | 78.50 | 1,165,057 | -1.38(-1.73%) |
Feb 01, 2018 | 80.38 | 80.38 | 79.55 | 79.88 | 1,080,396 | -0.34(-0.43%) |
Jan 31, 2018 | 80.41 | 80.41 | 79.74 | 80.22 | 1,156,780 | +0.03(+0.04%) |
Jan 30, 2018 | 80.25 | 80.53 | 80.06 | 80.19 | 948,036 | -0.64(-0.79%) |
Jan 29, 2018 | 81.30 | 81.39 | 80.80 | 80.83 | 999,665 | -0.72(-0.88%) |
Jan 26, 2018 | 80.81 | 81.55 | 80.81 | 81.55 | 603,329 | +0.76(+0.94%) |
Jan 25, 2018 | 80.63 | 80.80 | 80.29 | 80.79 | 674,318 | +0.25(+0.32%) |
Jan 24, 2018 | 80.85 | 80.88 | 80.28 | 80.53 | 780,256 | -0.14(-0.18%) |
Jan 23, 2018 | 80.54 | 80.86 | 80.42 | 80.68 | 891,252 | +0.17(+0.21%) |
Jan 22, 2018 | 80.14 | 80.51 | 80.11 | 80.51 | 1,154,606 | +0.37(+0.47%) |
Jan 19, 2018 | 79.79 | 80.14 | 79.68 | 80.14 | 665,978 | +0.58(+0.73%) |
Jan 18, 2018 | 79.77 | 79.96 | 79.39 | 79.55 | 1,294,473 | -0.38(-0.48%) |
Jan 17, 2018 | 79.47 | 80.14 | 79.47 | 79.94 | 829,817 | +0.58(+0.73%) |
Jan 16, 2018 | 80.31 | 80.36 | 79.15 | 79.35 | 1,131,963 | -0.64(-0.80%) |
Jan 12, 2018 | 79.99 | 79.99 | 79.99 | 0 | +0.31(+0.39%) | |
Jan 11, 2018 | 78.94 | 79.69 | 78.94 | 79.68 | 2,229,564 | +0.75(+0.95%) |
Jan 10, 2018 | 79.12 | 78.93 | 1,026,467 | -0.13(-0.16%) | ||
Jan 09, 2018 | 79.43 | 79.55 | 79.04 | 79.06 | 1,251,032 | -0.26(-0.33%) |
Jan 08, 2018 | 78.97 | 79.38 | 78.97 | 79.32 | 1,447,083 | +0.47(+0.60%) |
Jan 05, 2018 | 78.80 | 78.95 | 78.57 | 78.85 | 847,894 | +0.17(+0.21%) |
Jan 04, 2018 | 78.77 | 78.89 | 78.64 | 78.68 | 954,277 | -0.06(-0.08%) |
Jan 03, 2018 | 78.52 | 78.91 | 78.52 | 78.75 | 685,519 | +0.10(+0.13%) |
Jan 02, 2018 | 78.75 | 78.88 | 78.46 | 78.64 | 1,326,184 | +0.10(+0.12%) |
Dec 29, 2017 | 78.55 | 78.55 | 78.55 | 0 | -0.12(-0.15%) | |
Dec 28, 2017 | 78.80 | 78.80 | 78.40 | 78.67 | 513,233 | +0.18(+0.23%) |
Dec 27, 2017 | 78.66 | 78.68 | 78.42 | 78.49 | 625,546 | +0.03(+0.04%) |
Dec 26, 2017 | 78.49 | 78.73 | 78.41 | 78.45 | 396,716 | +0.10(+0.12%) |
Dec 22, 2017 | 78.22 | 78.42 | 78.11 | 78.36 | 612,387 | +0.19(+0.24%) |
Dec 21, 2017 | 78.13 | 78.36 | 77.87 | 78.17 | 653,602 | -0.02(-0.02%) |
Dec 20, 2017 | 78.62 | 78.62 | 78.11 | 78.18 | 825,047 | -0.14(-0.17%) |
Dec 19, 2017 | 78.90 | 79.02 | 78.27 | 78.32 | 668,056 | +0.23(+0.29%) |
Dec 18, 2017 | 78.07 | 78.40 | 77.98 | 78.09 | 1,068,181 | +0.32(+0.41%) |
Dec 15, 2017 | 77.22 | 78.07 | 77.22 | 77.77 | 868,737 | +0.58(+0.75%) |
Dec 14, 2017 | 77.81 | 77.85 | 77.13 | 77.19 | 1,068,703 | -0.49(-0.63%) |
Dec 13, 2017 | 77.55 | 77.89 | 77.48 | 77.67 | 463,308 | +0.24(+0.31%) |
Dec 12, 2017 | 77.74 | 77.86 | 77.42 | 77.43 | 586,290 | -0.33(-0.42%) |
Dec 11, 2017 | 77.76 | 77.78 | 77.49 | 77.76 | 609,834 | +0.09(+0.12%) |
Dec 08, 2017 | 77.29 | 77.67 | 77.06 | 77.67 | 635,423 | +0.51(+0.66%) |
Dec 07, 2017 | 76.84 | 77.17 | 76.77 | 77.16 | 612,346 | +0.29(+0.38%) |
Dec 06, 2017 | 76.71 | 77.01 | 76.91 | 76.87 | 788,006 | -0.05(-0.06%) |
Dec 05, 2017 | 77.75 | 77.77 | 76.87 | 76.91 | 943,248 | -0.61(-0.79%) |
Dec 04, 2017 | 77.53 | 78.05 | 77.53 | 77.53 | 792,054 | +0.40(+0.52%) |