Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 84.52 | 84.52 | 84.52 | 0 | +0.45(+0.53%) | |
Mar 28, 2018 | 84.03 | 84.13 | 83.96 | 84.07 | 3,086,351 | +0.22(+0.26%) |
Mar 27, 2018 | 83.96 | 84.04 | 83.82 | 83.85 | 3,000,426 | +0.13(+0.15%) |
Mar 26, 2018 | 83.49 | 83.80 | 83.48 | 83.72 | 5,431,106 | +0.50(+0.60%) |
Mar 23, 2018 | 83.50 | 83.66 | 83.16 | 83.22 | 4,522,513 | -0.34(-0.40%) |
Mar 22, 2018 | 83.83 | 83.90 | 83.44 | 83.56 | 3,060,029 | -0.25(-0.30%) |
Mar 21, 2018 | 83.59 | 83.94 | 83.58 | 83.80 | 3,166,220 | +0.25(+0.30%) |
Mar 20, 2018 | 83.55 | 83.58 | 83.50 | 83.55 | 2,007,929 | -0.17(-0.21%) |
Mar 19, 2018 | 83.81 | 84.05 | 83.68 | 83.72 | 2,496,772 | -0.35(-0.42%) |
Mar 16, 2018 | 84.07 | 84.13 | 84.01 | 84.07 | 1,579,896 | -0.01(-0.01%) |
Mar 15, 2018 | 84.13 | 84.17 | 84.05 | 84.08 | 1,877,211 | -0.07(-0.08%) |
Mar 14, 2018 | 84.10 | 84.29 | 84.03 | 84.15 | 2,517,343 | +0.19(+0.22%) |
Mar 13, 2018 | 84.08 | 84.10 | 83.93 | 83.96 | 1,929,098 | -0.13(-0.16%) |
Mar 12, 2018 | 84.10 | 84.13 | 83.99 | 84.10 | 1,205,859 | -0.02(-0.02%) |
Mar 09, 2018 | 84.06 | 84.18 | 84.00 | 84.11 | 2,593,834 | +0.16(+0.20%) |
Mar 08, 2018 | 83.92 | 84.04 | 83.86 | 83.95 | 1,973,185 | +0.01(+0.01%) |
Mar 07, 2018 | 84.00 | 83.82 | 83.94 | 2,306,873 | -0.09(-0.11%) | |
Mar 06, 2018 | 84.14 | 84.24 | 83.93 | 84.03 | 2,756,655 | +0.13(+0.15%) |
Mar 05, 2018 | 83.99 | 84.04 | 83.80 | 83.90 | 3,637,106 | -0.13(-0.15%) |
Mar 02, 2018 | 83.76 | 84.07 | 83.74 | 84.03 | 4,045,784 | +0.28(+0.34%) |
Mar 01, 2018 | 83.94 | 84.06 | 83.71 | 83.74 | 7,681,863 | -0.31(-0.37%) |
Feb 28, 2018 | 84.16 | 84.33 | 84.02 | 84.05 | 3,831,003 | -0.18(-0.21%) |
Feb 27, 2018 | 84.48 | 84.54 | 83.98 | 84.23 | 6,074,121 | -0.16(-0.19%) |
Feb 26, 2018 | 84.20 | 84.45 | 84.11 | 84.39 | 4,232,251 | +0.23(+0.28%) |
Feb 23, 2018 | 83.69 | 84.25 | 83.69 | 84.16 | 6,274,048 | +0.63(+0.75%) |
Feb 22, 2018 | 83.89 | 83.50 | 83.53 | 4,338,579 | +0.09(+0.11%) | |
Feb 21, 2018 | 83.98 | 84.05 | 83.39 | 83.44 | 3,057,769 | -0.29(-0.35%) |
Feb 20, 2018 | 83.95 | 84.01 | 83.66 | 83.73 | 2,730,869 | -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 | 4,204,378 | +0.55(+0.66%) |
Feb 14, 2018 | 82.99 | 83.23 | 82.95 | 83.19 | 4,288,326 | -0.19(-0.22%) |
Feb 13, 2018 | 83.74 | 83.74 | 83.19 | 83.37 | 5,550,572 | -0.31(-0.37%) |
Feb 12, 2018 | 83.78 | 83.88 | 83.57 | 83.68 | 5,974,486 | +0.13(+0.16%) |
Feb 09, 2018 | 83.61 | 83.76 | 83.22 | 83.54 | 8,348,508 | -0.25(-0.29%) |
Feb 08, 2018 | 84.57 | 84.60 | 83.75 | 83.79 | 8,087,651 | -0.96(-1.13%) |
Feb 07, 2018 | 85.17 | 85.22 | 84.63 | 84.75 | 9,109,910 | -0.15(-0.18%) |
Feb 06, 2018 | 84.93 | 85.13 | 84.74 | 84.90 | 7,409,668 | +0.00(+0.00%) |
Feb 05, 2018 | 85.07 | 85.46 | 84.56 | 84.90 | 9,419,573 | -0.33(-0.39%) |
Feb 02, 2018 | 85.56 | 85.57 | 85.19 | 85.22 | 7,413,967 | -0.66(-0.77%) |
Feb 01, 2018 | 85.89 | 86.08 | 85.84 | 85.89 | 6,368,633 | -0.04(-0.04%) |
Jan 31, 2018 | 85.98 | 86.06 | 85.82 | 85.93 | 6,151,000 | +0.13(+0.15%) |
Jan 30, 2018 | 85.93 | 85.94 | 85.77 | 85.80 | 3,647,968 | -0.15(-0.17%) |
Jan 29, 2018 | 86.02 | 86.08 | 85.93 | 85.95 | 4,362,079 | -0.47(-0.54%) |
Jan 26, 2018 | 86.40 | 86.43 | 86.24 | 86.42 | 2,908,469 | +0.16(+0.19%) |
Jan 25, 2018 | 86.22 | 86.31 | 86.09 | 86.25 | 2,601,488 | +0.12(+0.14%) |
Jan 24, 2018 | 86.12 | 86.15 | 85.97 | 86.13 | 3,409,124 | -0.13(-0.15%) |
Jan 23, 2018 | 86.30 | 86.33 | 86.17 | 86.26 | 2,433,506 | +0.16(+0.19%) |
Jan 22, 2018 | 86.02 | 86.16 | 85.98 | 86.10 | 2,862,126 | +0.01(+0.02%) |
Jan 19, 2018 | 86.21 | 86.23 | 86.04 | 86.08 | 5,106,295 | -0.25(-0.28%) |
Jan 18, 2018 | 86.36 | 86.43 | 86.28 | 86.33 | 2,920,064 | -0.20(-0.23%) |
Jan 17, 2018 | 86.48 | 86.57 | 86.42 | 86.53 | 2,650,096 | +0.02(+0.03%) |
Jan 16, 2018 | 86.52 | 86.65 | 86.46 | 86.51 | 4,775,279 | +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 | 2,400,287 | +0.11(+0.13%) |
Jan 10, 2018 | 86.27 | 86.26 | 2,852,053 | -0.25(-0.29%) | ||
Jan 09, 2018 | 86.78 | 86.78 | 86.46 | 86.51 | 3,999,492 | -0.27(-0.31%) |
Jan 08, 2018 | 86.85 | 86.94 | 86.69 | 86.78 | 4,582,034 | -0.16(-0.18%) |
Jan 05, 2018 | 87.01 | 87.04 | 86.83 | 86.94 | 2,289,521 | +0.05(+0.06%) |
Jan 04, 2018 | 86.81 | 86.89 | 86.65 | 86.89 | 3,993,361 | +0.22(+0.26%) |
Jan 03, 2018 | 86.83 | 86.83 | 86.56 | 86.66 | 4,176,825 | -0.04(-0.04%) |