Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.16 | 84.33 | 84.02 | 84.05 | 3,831,054 | -0.18(-0.21%) |
Feb 27, 2018 | 84.48 | 84.54 | 83.98 | 84.23 | 6,074,201 | -0.16(-0.19%) |
Feb 26, 2018 | 84.20 | 84.45 | 84.11 | 84.39 | 4,232,306 | +0.23(+0.28%) |
Feb 23, 2018 | 83.69 | 84.25 | 83.69 | 84.15 | 6,274,130 | +0.63(+0.75%) |
Feb 22, 2018 | 83.89 | 83.50 | 83.53 | 4,338,636 | +0.09(+0.11%) | |
Feb 21, 2018 | 83.98 | 84.04 | 83.39 | 83.44 | 3,057,809 | -0.29(-0.35%) |
Feb 20, 2018 | 83.95 | 84.01 | 83.66 | 83.73 | 2,730,905 | -0.55(-0.66%) |
Feb 16, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.55(+0.66%) | |
Feb 15, 2018 | 83.38 | 83.79 | 83.38 | 83.73 | 4,204,433 | +0.55(+0.66%) |
Feb 14, 2018 | 82.99 | 83.23 | 82.94 | 83.18 | 4,288,382 | -0.19(-0.22%) |
Feb 13, 2018 | 83.74 | 83.74 | 83.19 | 83.37 | 5,550,645 | -0.31(-0.37%) |
Feb 12, 2018 | 83.78 | 83.88 | 83.57 | 83.68 | 5,974,565 | +0.13(+0.16%) |
Feb 09, 2018 | 83.61 | 83.76 | 83.21 | 83.54 | 8,348,618 | -0.25(-0.29%) |
Feb 08, 2018 | 84.57 | 84.60 | 83.75 | 83.79 | 8,087,758 | -0.96(-1.13%) |
Feb 07, 2018 | 85.17 | 85.22 | 84.63 | 84.75 | 9,110,030 | -0.15(-0.18%) |
Feb 06, 2018 | 84.92 | 85.13 | 84.74 | 84.89 | 7,409,765 | +0.00(+0.00%) |
Feb 05, 2018 | 85.07 | 85.45 | 84.56 | 84.89 | 9,419,697 | -0.33(-0.39%) |
Feb 02, 2018 | 85.56 | 85.57 | 85.19 | 85.22 | 7,414,065 | -0.66(-0.77%) |
Feb 01, 2018 | 85.89 | 86.07 | 85.84 | 85.89 | 6,368,717 | -0.04(-0.04%) |
Jan 31, 2018 | 85.98 | 86.06 | 85.82 | 85.93 | 6,151,081 | +0.13(+0.15%) |
Jan 30, 2018 | 85.93 | 85.94 | 85.77 | 85.80 | 3,648,016 | -0.15(-0.17%) |
Jan 29, 2018 | 86.02 | 86.08 | 85.93 | 85.95 | 4,362,137 | -0.47(-0.54%) |
Jan 26, 2018 | 86.39 | 86.43 | 86.24 | 86.42 | 2,908,508 | +0.16(+0.19%) |
Jan 25, 2018 | 86.22 | 86.31 | 86.09 | 86.25 | 2,601,522 | +0.12(+0.14%) |
Jan 24, 2018 | 86.12 | 86.15 | 85.97 | 86.13 | 3,409,169 | -0.13(-0.15%) |
Jan 23, 2018 | 86.30 | 86.33 | 86.17 | 86.26 | 2,433,538 | +0.16(+0.19%) |
Jan 22, 2018 | 86.01 | 86.16 | 85.98 | 86.10 | 2,862,164 | +0.01(+0.02%) |
Jan 19, 2018 | 86.21 | 86.23 | 86.04 | 86.08 | 5,106,362 | -0.25(-0.28%) |
Jan 18, 2018 | 86.36 | 86.42 | 86.28 | 86.33 | 2,920,102 | -0.20(-0.23%) |
Jan 17, 2018 | 86.48 | 86.57 | 86.42 | 86.53 | 2,650,131 | +0.02(+0.03%) |
Jan 16, 2018 | 86.52 | 86.65 | 86.45 | 86.51 | 4,775,342 | +0.01(+0.01%) |
Jan 12, 2018 | 86.50 | 86.50 | 86.50 | 0 | +0.13(+0.15%) | |
Jan 11, 2018 | 86.29 | 86.40 | 86.29 | 86.37 | 2,400,319 | +0.11(+0.13%) |
Jan 10, 2018 | 86.27 | 86.26 | 2,852,091 | -0.25(-0.29%) | ||
Jan 09, 2018 | 86.77 | 86.77 | 86.45 | 86.51 | 3,999,545 | -0.27(-0.31%) |
Jan 08, 2018 | 86.85 | 86.93 | 86.69 | 86.78 | 4,582,095 | -0.16(-0.18%) |
Jan 05, 2018 | 87.01 | 87.04 | 86.83 | 86.94 | 2,289,551 | +0.05(+0.06%) |
Jan 04, 2018 | 86.81 | 86.89 | 86.65 | 86.89 | 3,993,414 | +0.22(+0.26%) |
Jan 03, 2018 | 86.83 | 86.83 | 86.56 | 86.66 | 4,176,880 | -0.04(-0.04%) |
Jan 02, 2018 | 86.42 | 86.73 | 86.42 | 86.70 | 8,008,853 | +0.22(+0.26%) |
Dec 29, 2017 | 86.48 | 86.48 | 86.48 | 0 | +0.11(+0.13%) | |
Dec 28, 2017 | 86.41 | 86.41 | 86.28 | 86.36 | 1,021,867 | +0.03(+0.03%) |
Dec 27, 2017 | 86.31 | 86.41 | 86.16 | 86.33 | 1,252,178 | +0.08(+0.09%) |
Dec 26, 2017 | 86.21 | 86.31 | 86.16 | 86.25 | 831,525 | +0.04(+0.05%) |
Dec 22, 2017 | 85.98 | 86.25 | 85.96 | 86.21 | 2,405,454 | +0.28(+0.33%) |
Dec 21, 2017 | 86.00 | 86.07 | 85.89 | 85.93 | 2,503,573 | +0.27(+0.31%) |
Dec 20, 2017 | 85.75 | 85.75 | 85.57 | 85.66 | 2,631,975 | -0.13(-0.16%) |
Dec 19, 2017 | 85.88 | 85.92 | 85.71 | 85.79 | 1,416,659 | -0.19(-0.22%) |
Dec 18, 2017 | 85.98 | 86.03 | 85.88 | 85.97 | 2,113,459 | +0.09(+0.10%) |
Dec 15, 2017 | 85.87 | 85.97 | 85.73 | 85.88 | 1,590,187 | +0.11(+0.13%) |
Dec 14, 2017 | 85.70 | 85.81 | 85.64 | 85.77 | 3,583,376 | +0.04(+0.05%) |
Dec 13, 2017 | 85.56 | 85.96 | 85.52 | 85.73 | 2,551,680 | +0.24(+0.29%) |
Dec 12, 2017 | 85.46 | 85.50 | 85.36 | 85.48 | 1,374,166 | +0.03(+0.03%) |
Dec 11, 2017 | 85.57 | 85.63 | 85.44 | 85.46 | 2,696,323 | -0.04(-0.05%) |
Dec 08, 2017 | 85.54 | 85.62 | 85.41 | 85.50 | 1,683,852 | +0.01(+0.02%) |
Dec 07, 2017 | 85.59 | 85.59 | 85.40 | 85.48 | 2,244,961 | -0.18(-0.21%) |
Dec 06, 2017 | 85.66 | 85.74 | 85.61 | 85.66 | 1,952,593 | +0.07(+0.09%) |
Dec 05, 2017 | 85.54 | 85.64 | 85.48 | 85.59 | 1,654,968 | +0.12(+0.14%) |
Dec 04, 2017 | 85.43 | 85.49 | 85.37 | 85.47 | 2,953,958 | +0.05(+0.06%) |