Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.76 | 80.76 | 80.76 | 0 | +1.74(+2.20%) | |
Mar 28, 2018 | 79.08 | 79.46 | 78.13 | 79.02 | 982,995 | +0.11(+0.14%) |
Mar 27, 2018 | 80.09 | 80.76 | 78.64 | 78.91 | 1,094,672 | -1.03(-1.29%) |
Mar 26, 2018 | 79.24 | 80.20 | 79.02 | 79.95 | 1,075,616 | +1.64(+2.09%) |
Mar 23, 2018 | 79.79 | 80.43 | 78.26 | 78.31 | 1,760,836 | -1.55(-1.94%) |
Mar 22, 2018 | 80.05 | 80.97 | 78.61 | 79.86 | 1,426,041 | -0.83(-1.03%) |
Mar 21, 2018 | 80.24 | 81.38 | 80.19 | 80.69 | 1,049,709 | +0.47(+0.59%) |
Mar 20, 2018 | 80.04 | 80.70 | 79.33 | 80.21 | 831,054 | +0.38(+0.47%) |
Mar 19, 2018 | 79.39 | 81.07 | 79.17 | 79.83 | 1,457,037 | +0.42(+0.53%) |
Mar 16, 2018 | 78.09 | 79.68 | 77.64 | 79.41 | 2,108,655 | +1.60(+2.06%) |
Mar 15, 2018 | 77.55 | 78.20 | 77.31 | 77.81 | 873,145 | +0.47(+0.60%) |
Mar 14, 2018 | 79.08 | 79.13 | 77.21 | 77.34 | 1,098,552 | -1.70(-2.15%) |
Mar 13, 2018 | 78.78 | 79.52 | 78.39 | 79.04 | 1,087,244 | +0.59(+0.75%) |
Mar 12, 2018 | 79.32 | 79.73 | 78.17 | 78.45 | 909,234 | -0.61(-0.77%) |
Mar 09, 2018 | 77.58 | 79.11 | 76.93 | 79.07 | 1,891,947 | +1.84(+2.39%) |
Mar 08, 2018 | 77.68 | 77.89 | 76.91 | 77.22 | 1,206,060 | -0.35(-0.46%) |
Mar 07, 2018 | 76.80 | 77.76 | 75.80 | 77.58 | 1,373,203 | +0.02(+0.02%) |
Mar 06, 2018 | 77.71 | 78.29 | 77.26 | 77.56 | 1,092,017 | +0.18(+0.23%) |
Mar 05, 2018 | 76.89 | 77.54 | 75.63 | 77.38 | 1,512,675 | +0.23(+0.30%) |
Mar 02, 2018 | 76.31 | 77.52 | 75.97 | 77.14 | 1,645,958 | -0.16(-0.21%) |
Mar 01, 2018 | 79.90 | 80.32 | 77.17 | 77.31 | 2,162,029 | -2.76(-3.44%) |
Feb 28, 2018 | 80.37 | 81.21 | 79.75 | 80.07 | 1,834,205 | -0.09(-0.12%) |
Feb 27, 2018 | 81.31 | 82.05 | 80.15 | 80.16 | 1,337,996 | -0.99(-1.23%) |
Feb 26, 2018 | 79.76 | 81.19 | 79.26 | 81.16 | 995,887 | +1.72(+2.16%) |
Feb 23, 2018 | 77.46 | 79.47 | 77.31 | 79.44 | 1,170,033 | +2.18(+2.82%) |
Feb 22, 2018 | 77.71 | 78.10 | 77.06 | 77.26 | 1,145,284 | -0.08(-0.10%) |
Feb 21, 2018 | 77.19 | 78.53 | 77.19 | 77.34 | 1,422,540 | +0.18(+0.23%) |
Feb 20, 2018 | 79.33 | 79.72 | 76.88 | 77.16 | 1,404,355 | -2.27(-2.86%) |
Feb 16, 2018 | 79.43 | 79.43 | 79.43 | 0 | -0.28(-0.36%) | |
Feb 15, 2018 | 79.71 | 78.77 | 79.71 | 1,612,504 | +0.45(+0.56%) | |
Feb 14, 2018 | 77.80 | 79.95 | 77.22 | 79.27 | 1,728,409 | -0.25(-0.31%) |
Feb 13, 2018 | 79.97 | 79.52 | 1,378,336 | +1.32(+1.69%) | ||
Feb 12, 2018 | 77.10 | 78.33 | 76.64 | 78.20 | 1,582,454 | +1.57(+2.05%) |
Feb 09, 2018 | 77.90 | 78.27 | 74.75 | 76.63 | 3,021,691 | -0.96(-1.24%) |
Feb 08, 2018 | 79.47 | 79.88 | 77.59 | 77.59 | 1,913,812 | -1.80(-2.27%) |
Feb 07, 2018 | 77.59 | 80.21 | 77.59 | 79.39 | 2,412,232 | +1.54(+1.98%) |
Feb 06, 2018 | 76.31 | 78.37 | 75.50 | 77.84 | 2,876,654 | -0.51(-0.66%) |
Feb 05, 2018 | 78.25 | 79.00 | 77.58 | 78.36 | 2,495,447 | -0.36(-0.46%) |
Feb 02, 2018 | 78.19 | 79.12 | 77.72 | 78.72 | 2,385,809 | -0.16(-0.21%) |
Feb 01, 2018 | 78.26 | 79.48 | 77.33 | 78.88 | 2,457,259 | +0.45(+0.57%) |
Jan 31, 2018 | 78.85 | 82.24 | 77.45 | 78.44 | 8,813,780 | -2.98(-3.66%) |
Jan 30, 2018 | 82.12 | 83.04 | 81.32 | 81.41 | 3,643,180 | -1.18(-1.43%) |
Jan 29, 2018 | 82.58 | 83.73 | 82.41 | 82.60 | 2,475,686 | -0.36(-0.43%) |
Jan 26, 2018 | 83.48 | 85.91 | 82.83 | 82.96 | 3,306,591 | +0.17(+0.21%) |
Jan 25, 2018 | 82.89 | 84.61 | 82.60 | 82.78 | 2,619,893 | +0.30(+0.36%) |
Jan 24, 2018 | 81.58 | 82.78 | 80.89 | 82.48 | 2,058,799 | +1.10(+1.35%) |
Jan 23, 2018 | 81.67 | 82.03 | 80.90 | 81.39 | 1,190,430 | -0.45(-0.56%) |
Jan 22, 2018 | 81.36 | 82.05 | 80.69 | 81.84 | 1,133,950 | +0.23(+0.28%) |
Jan 19, 2018 | 80.65 | 81.71 | 80.26 | 81.61 | 1,891,667 | +1.27(+1.58%) |
Jan 18, 2018 | 79.87 | 81.09 | 79.19 | 80.34 | 1,607,289 | +0.60(+0.75%) |
Jan 17, 2018 | 79.99 | 80.29 | 79.49 | 79.74 | 1,287,644 | +0.01(+0.01%) |
Jan 16, 2018 | 81.04 | 81.26 | 79.59 | 79.73 | 1,867,135 | -1.12(-1.39%) |
Jan 12, 2018 | 80.85 | 80.85 | 80.85 | 0 | +0.31(+0.38%) | |
Jan 11, 2018 | 78.63 | 80.62 | 78.63 | 80.55 | 1,236,367 | +2.13(+2.71%) |
Jan 10, 2018 | 78.42 | 1,216,273 | -0.02(-0.02%) | |||
Jan 09, 2018 | 77.96 | 79.25 | 77.96 | 78.44 | 2,253,459 | +0.58(+0.75%) |
Jan 08, 2018 | 76.66 | 78.22 | 76.66 | 77.85 | 1,263,170 | +1.04(+1.35%) |
Jan 05, 2018 | 77.25 | 77.75 | 76.52 | 76.82 | 1,052,373 | -0.13(-0.17%) |
Jan 04, 2018 | 77.48 | 77.71 | 76.48 | 76.94 | 1,878,203 | +0.20(+0.26%) |
Jan 03, 2018 | 76.48 | 76.84 | 75.86 | 76.75 | 1,415,929 | -0.21(-0.28%) |