Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.33 | 81.16 | 79.71 | 80.02 | 1,835,179 | -0.09(-0.12%) |
Feb 27, 2018 | 81.27 | 82.00 | 80.11 | 80.12 | 1,338,706 | -0.99(-1.23%) |
Feb 26, 2018 | 79.71 | 81.15 | 79.21 | 81.11 | 996,416 | +1.71(+2.16%) |
Feb 23, 2018 | 77.42 | 79.43 | 77.27 | 79.40 | 1,170,655 | +2.18(+2.82%) |
Feb 22, 2018 | 77.67 | 78.06 | 77.02 | 77.22 | 1,145,893 | -0.08(-0.10%) |
Feb 21, 2018 | 77.15 | 78.48 | 77.15 | 77.30 | 1,423,296 | +0.18(+0.23%) |
Feb 20, 2018 | 79.29 | 79.68 | 76.83 | 77.12 | 1,405,101 | -2.27(-2.86%) |
Feb 16, 2018 | 79.39 | 79.39 | 79.39 | 0 | -0.28(-0.36%) | |
Feb 15, 2018 | 79.67 | 78.73 | 79.67 | 1,613,361 | +0.45(+0.56%) | |
Feb 14, 2018 | 77.76 | 79.90 | 77.18 | 79.23 | 1,729,327 | -0.25(-0.31%) |
Feb 13, 2018 | 79.93 | 79.47 | 1,379,068 | +1.32(+1.69%) | ||
Feb 12, 2018 | 77.06 | 78.28 | 76.59 | 78.15 | 1,583,295 | +1.57(+2.05%) |
Feb 09, 2018 | 77.86 | 78.22 | 74.71 | 76.59 | 3,023,296 | -0.96(-1.24%) |
Feb 08, 2018 | 79.43 | 79.83 | 77.55 | 77.55 | 1,914,829 | -1.80(-2.27%) |
Feb 07, 2018 | 77.55 | 80.17 | 77.55 | 79.35 | 2,413,514 | +1.54(+1.98%) |
Feb 06, 2018 | 76.27 | 78.33 | 75.46 | 77.80 | 2,878,182 | -0.51(-0.66%) |
Feb 05, 2018 | 78.21 | 78.96 | 77.54 | 78.32 | 2,496,772 | -0.36(-0.46%) |
Feb 02, 2018 | 78.15 | 79.08 | 77.67 | 78.68 | 2,387,076 | -0.16(-0.21%) |
Feb 01, 2018 | 78.21 | 79.44 | 77.29 | 78.84 | 2,458,564 | +0.45(+0.57%) |
Jan 31, 2018 | 78.81 | 82.19 | 77.41 | 78.39 | 8,818,462 | -2.97(-3.66%) |
Jan 30, 2018 | 82.07 | 83.00 | 81.27 | 81.37 | 3,645,115 | -1.18(-1.43%) |
Jan 29, 2018 | 82.53 | 83.68 | 82.36 | 82.55 | 2,477,001 | -0.36(-0.43%) |
Jan 26, 2018 | 83.43 | 85.87 | 82.78 | 82.91 | 3,308,348 | +0.17(+0.21%) |
Jan 25, 2018 | 82.84 | 84.57 | 82.56 | 82.74 | 2,621,285 | +0.30(+0.36%) |
Jan 24, 2018 | 81.53 | 82.73 | 80.85 | 82.44 | 2,059,892 | +1.10(+1.35%) |
Jan 23, 2018 | 81.63 | 81.99 | 80.85 | 81.34 | 1,191,062 | -0.45(-0.56%) |
Jan 22, 2018 | 81.32 | 82.00 | 80.65 | 81.80 | 1,134,553 | +0.23(+0.28%) |
Jan 19, 2018 | 80.61 | 81.67 | 80.22 | 81.57 | 1,892,672 | +1.27(+1.58%) |
Jan 18, 2018 | 79.83 | 81.04 | 79.15 | 80.30 | 1,608,142 | +0.60(+0.75%) |
Jan 17, 2018 | 79.95 | 80.25 | 79.45 | 79.70 | 1,288,328 | +0.01(+0.01%) |
Jan 16, 2018 | 81.00 | 81.21 | 79.55 | 79.69 | 1,868,126 | -1.12(-1.39%) |
Jan 12, 2018 | 80.81 | 80.81 | 80.81 | 0 | +0.31(+0.38%) | |
Jan 11, 2018 | 78.59 | 80.58 | 78.58 | 80.50 | 1,237,024 | +2.13(+2.71%) |
Jan 10, 2018 | 78.38 | 1,216,919 | -0.02(-0.02%) | |||
Jan 09, 2018 | 77.92 | 79.21 | 77.92 | 78.39 | 2,254,656 | +0.58(+0.75%) |
Jan 08, 2018 | 76.62 | 78.18 | 76.62 | 77.81 | 1,263,841 | +1.04(+1.35%) |
Jan 05, 2018 | 77.21 | 77.71 | 76.48 | 76.77 | 1,052,932 | -0.13(-0.17%) |
Jan 04, 2018 | 77.43 | 77.67 | 76.44 | 76.90 | 1,879,200 | +0.20(+0.26%) |
Jan 03, 2018 | 76.44 | 76.80 | 75.81 | 76.71 | 1,416,681 | -0.21(-0.28%) |
Jan 02, 2018 | 76.92 | 77.06 | 76.13 | 76.92 | 1,153,630 | +0.56(+0.73%) |
Dec 29, 2017 | 76.36 | 76.36 | 76.36 | 0 | -0.32(-0.41%) | |
Dec 28, 2017 | 76.72 | 76.76 | 75.75 | 76.68 | 882,062 | -0.03(-0.04%) |
Dec 27, 2017 | 76.26 | 76.97 | 75.61 | 76.71 | 786,883 | +0.61(+0.80%) |
Dec 26, 2017 | 75.94 | 76.90 | 75.82 | 76.11 | 864,533 | +0.08(+0.10%) |
Dec 22, 2017 | 74.76 | 76.49 | 74.48 | 76.03 | 1,577,372 | +1.35(+1.80%) |
Dec 21, 2017 | 74.55 | 74.79 | 74.02 | 74.68 | 1,104,467 | +0.33(+0.44%) |
Dec 20, 2017 | 74.85 | 75.14 | 74.33 | 74.36 | 1,459,313 | +0.10(+0.14%) |
Dec 19, 2017 | 74.38 | 74.84 | 74.07 | 74.25 | 1,276,232 | -0.45(-0.61%) |
Dec 18, 2017 | 74.47 | 75.25 | 74.02 | 74.71 | 2,123,111 | +0.81(+1.10%) |
Dec 15, 2017 | 73.37 | 74.36 | 73.02 | 73.89 | 3,730,335 | +0.75(+1.03%) |
Dec 14, 2017 | 75.07 | 75.07 | 73.00 | 73.14 | 2,720,596 | -1.69(-2.26%) |
Dec 13, 2017 | 75.10 | 75.48 | 74.67 | 74.83 | 1,786,929 | -0.20(-0.26%) |
Dec 12, 2017 | 75.19 | 75.40 | 74.53 | 75.02 | 1,070,828 | +0.03(+0.03%) |
Dec 11, 2017 | 75.26 | 75.38 | 74.69 | 75.00 | 1,129,749 | -0.35(-0.46%) |
Dec 08, 2017 | 74.52 | 75.37 | 74.26 | 75.35 | 1,467,876 | +0.82(+1.10%) |
Dec 07, 2017 | 74.04 | 74.81 | 73.70 | 74.53 | 2,004,419 | +0.23(+0.31%) |
Dec 06, 2017 | 73.08 | 74.45 | 72.86 | 74.30 | 1,735,749 | +1.05(+1.43%) |
Dec 05, 2017 | 74.11 | 74.49 | 73.07 | 73.25 | 1,914,578 | -0.72(-0.97%) |
Dec 04, 2017 | 74.64 | 75.51 | 73.81 | 73.97 | 2,984,766 | +0.19(+0.25%) |