Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.82 | 83.98 | 83.68 | 83.71 | 3,846,673 | -0.18(-0.21%) |
Feb 27, 2018 | 84.14 | 84.19 | 83.63 | 83.89 | 6,098,965 | -0.16(-0.19%) |
Feb 26, 2018 | 83.86 | 84.10 | 83.77 | 84.04 | 4,249,561 | +0.23(+0.28%) |
Feb 23, 2018 | 83.35 | 83.91 | 83.35 | 83.81 | 6,299,709 | +0.62(+0.75%) |
Feb 22, 2018 | 83.55 | 83.16 | 83.19 | 4,356,324 | +0.09(+0.11%) | |
Feb 21, 2018 | 83.63 | 83.70 | 83.05 | 83.10 | 3,070,276 | -0.29(-0.35%) |
Feb 20, 2018 | 83.61 | 83.66 | 83.32 | 83.39 | 2,742,039 | -0.55(-0.66%) |
Feb 16, 2018 | 83.94 | 83.94 | 83.94 | 0 | +0.55(+0.66%) | |
Feb 15, 2018 | 83.04 | 83.45 | 83.04 | 83.39 | 4,221,575 | +0.54(+0.66%) |
Feb 14, 2018 | 82.65 | 82.89 | 82.61 | 82.85 | 4,305,866 | -0.19(-0.22%) |
Feb 13, 2018 | 83.40 | 83.40 | 82.85 | 83.03 | 5,573,275 | -0.30(-0.37%) |
Feb 12, 2018 | 83.44 | 83.54 | 83.23 | 83.34 | 5,998,923 | +0.13(+0.16%) |
Feb 09, 2018 | 83.27 | 83.42 | 82.88 | 83.20 | 8,382,655 | -0.25(-0.29%) |
Feb 08, 2018 | 84.23 | 84.25 | 83.41 | 83.45 | 8,120,731 | -0.95(-1.13%) |
Feb 07, 2018 | 84.82 | 84.87 | 84.28 | 84.40 | 9,147,171 | -0.15(-0.18%) |
Feb 06, 2018 | 84.58 | 84.78 | 84.39 | 84.55 | 7,439,975 | +0.00(+0.00%) |
Feb 05, 2018 | 84.72 | 85.11 | 84.21 | 84.55 | 9,458,100 | -0.33(-0.39%) |
Feb 02, 2018 | 85.21 | 85.22 | 84.84 | 84.88 | 7,444,292 | -0.66(-0.77%) |
Feb 01, 2018 | 85.54 | 85.72 | 85.49 | 85.54 | 6,394,682 | -0.04(-0.04%) |
Jan 31, 2018 | 85.63 | 85.71 | 85.47 | 85.58 | 6,176,158 | +0.13(+0.15%) |
Jan 30, 2018 | 85.58 | 85.59 | 85.42 | 85.45 | 3,662,889 | -0.15(-0.17%) |
Jan 29, 2018 | 85.67 | 85.73 | 85.58 | 85.60 | 4,379,921 | -0.47(-0.54%) |
Jan 26, 2018 | 86.04 | 86.08 | 85.89 | 86.07 | 2,920,365 | +0.16(+0.19%) |
Jan 25, 2018 | 85.87 | 85.95 | 85.74 | 85.90 | 2,612,128 | +0.12(+0.14%) |
Jan 24, 2018 | 85.77 | 85.80 | 85.62 | 85.78 | 3,423,067 | -0.13(-0.15%) |
Jan 23, 2018 | 85.95 | 85.98 | 85.82 | 85.91 | 2,443,459 | +0.16(+0.19%) |
Jan 22, 2018 | 85.67 | 85.81 | 85.63 | 85.75 | 2,873,832 | +0.01(+0.02%) |
Jan 19, 2018 | 85.86 | 85.88 | 85.69 | 85.73 | 5,127,180 | -0.24(-0.28%) |
Jan 18, 2018 | 86.01 | 86.07 | 85.92 | 85.98 | 2,932,007 | -0.20(-0.23%) |
Jan 17, 2018 | 86.13 | 86.21 | 86.07 | 86.18 | 2,660,935 | +0.02(+0.03%) |
Jan 16, 2018 | 86.17 | 86.30 | 86.10 | 86.15 | 4,794,810 | +0.01(+0.01%) |
Jan 12, 2018 | 86.15 | 86.15 | 86.15 | 0 | +0.13(+0.15%) | |
Jan 11, 2018 | 85.94 | 86.05 | 85.94 | 86.02 | 2,410,105 | +0.11(+0.13%) |
Jan 10, 2018 | 85.92 | 85.91 | 2,863,718 | -0.25(-0.29%) | ||
Jan 09, 2018 | 86.42 | 86.42 | 86.10 | 86.16 | 4,015,851 | -0.27(-0.31%) |
Jan 08, 2018 | 86.50 | 86.58 | 86.34 | 86.43 | 4,600,775 | -0.16(-0.18%) |
Jan 05, 2018 | 86.66 | 86.69 | 86.47 | 86.59 | 2,298,885 | +0.05(+0.06%) |
Jan 04, 2018 | 86.46 | 86.53 | 86.30 | 86.53 | 4,009,694 | +0.22(+0.26%) |
Jan 03, 2018 | 86.48 | 86.48 | 86.21 | 86.31 | 4,193,909 | -0.04(-0.04%) |
Jan 02, 2018 | 86.07 | 86.38 | 86.07 | 86.35 | 8,041,504 | +0.22(+0.26%) |
Dec 29, 2017 | 86.13 | 86.13 | 86.13 | 0 | +0.11(+0.13%) | |
Dec 28, 2017 | 86.06 | 86.06 | 85.93 | 86.01 | 1,026,033 | +0.03(+0.03%) |
Dec 27, 2017 | 85.95 | 86.06 | 85.81 | 85.98 | 1,257,283 | +0.08(+0.10%) |
Dec 26, 2017 | 85.86 | 85.95 | 85.81 | 85.90 | 834,915 | +0.04(+0.05%) |
Dec 22, 2017 | 85.63 | 85.90 | 85.61 | 85.86 | 2,415,261 | +0.28(+0.33%) |
Dec 21, 2017 | 85.65 | 85.72 | 85.54 | 85.58 | 2,513,780 | +0.27(+0.31%) |
Dec 20, 2017 | 85.40 | 85.40 | 85.22 | 85.31 | 2,642,705 | -0.13(-0.16%) |
Dec 19, 2017 | 85.54 | 85.57 | 85.36 | 85.44 | 1,422,435 | -0.18(-0.22%) |
Dec 18, 2017 | 85.63 | 85.68 | 85.54 | 85.62 | 2,122,075 | +0.09(+0.10%) |
Dec 15, 2017 | 85.52 | 85.62 | 85.38 | 85.54 | 1,596,670 | +0.11(+0.13%) |
Dec 14, 2017 | 85.35 | 85.46 | 85.30 | 85.43 | 3,597,985 | +0.04(+0.05%) |
Dec 13, 2017 | 85.21 | 85.61 | 85.17 | 85.38 | 2,562,082 | +0.24(+0.29%) |
Dec 12, 2017 | 85.11 | 85.15 | 85.01 | 85.14 | 1,379,768 | +0.03(+0.03%) |
Dec 11, 2017 | 85.22 | 85.28 | 85.09 | 85.11 | 2,707,316 | -0.04(-0.05%) |
Dec 08, 2017 | 85.20 | 85.27 | 85.06 | 85.15 | 1,690,716 | +0.01(+0.02%) |
Dec 07, 2017 | 85.24 | 85.24 | 85.06 | 85.14 | 2,254,113 | -0.18(-0.21%) |
Dec 06, 2017 | 85.31 | 85.39 | 85.26 | 85.31 | 1,960,553 | +0.07(+0.09%) |
Dec 05, 2017 | 85.20 | 85.29 | 85.14 | 85.24 | 1,661,715 | +0.12(+0.14%) |
Dec 04, 2017 | 85.09 | 85.15 | 85.02 | 85.12 | 2,966,001 | +0.05(+0.06%) |
Dec 01, 2017 | 85.02 | 85.19 | 84.91 | 85.07 | 3,195,017 | +0.61(+0.72%) |
Nov 30, 2017 | 84.61 | 84.68 | 84.40 | 84.46 | 7,188,849 | -0.09(-0.10%) |
Nov 29, 2017 | 84.71 | 84.71 | 84.53 | 84.55 | 2,577,623 | -0.31(-0.36%) |
Nov 28, 2017 | 84.89 | 84.94 | 84.73 | 84.86 | 2,548,722 | +0.12(+0.14%) |
Nov 27, 2017 | 84.85 | 84.86 | 84.70 | 84.74 | 2,076,843 | +0.04(+0.04%) |
Nov 24, 2017 | 84.74 | 84.76 | 84.67 | 84.70 | 531,294 | -0.03(-0.03%) |
Nov 22, 2017 | 84.55 | 84.78 | 84.45 | 84.73 | 1,654,362 | +0.36(+0.42%) |
Nov 21, 2017 | 84.32 | 84.44 | 84.29 | 84.37 | 1,707,076 | +0.12(+0.14%) |
Nov 20, 2017 | 84.25 | 84.31 | 84.23 | 84.26 | 1,133,717 | -0.02(-0.03%) |
Nov 17, 2017 | 84.19 | 84.34 | 84.15 | 84.28 | 1,629,483 | +0.15(+0.18%) |
Nov 16, 2017 | 84.00 | 84.22 | 83.95 | 84.12 | 4,598,205 | +0.34(+0.40%) |
Nov 15, 2017 | 83.77 | 83.84 | 83.69 | 83.79 | 1,829,030 | +0.06(+0.07%) |
Nov 14, 2017 | 83.67 | 83.79 | 83.61 | 83.73 | 2,666,566 | -0.07(-0.08%) |
Nov 13, 2017 | 83.74 | 83.88 | 83.74 | 83.80 | 2,518,379 | +0.10(+0.11%) |
Nov 10, 2017 | 83.64 | 83.72 | 83.50 | 83.70 | 2,664,708 | +0.07(+0.08%) |
Nov 09, 2017 | 83.70 | 83.75 | 83.58 | 83.64 | 2,751,360 | -0.18(-0.21%) |
Nov 08, 2017 | 83.85 | 83.96 | 83.74 | 83.81 | 3,284,096 | -0.04(-0.04%) |
Nov 07, 2017 | 84.12 | 84.21 | 83.83 | 83.85 | 2,281,077 | -0.45(-0.53%) |
Nov 06, 2017 | 84.26 | 84.30 | 84.21 | 84.29 | 3,152,174 | -0.12(-0.14%) |
Nov 03, 2017 | 84.47 | 84.61 | 84.36 | 84.41 | 2,765,333 | -0.53(-0.63%) |
Nov 02, 2017 | 84.81 | 84.96 | 84.70 | 84.94 | 6,332,720 | +0.23(+0.28%) |
Nov 01, 2017 | 84.72 | 84.81 | 84.61 | 84.71 | 3,221,463 | +0.34(+0.41%) |
Oct 31, 2017 | 84.34 | 84.50 | 84.28 | 84.37 | 1,722,799 | +0.08(+0.09%) |
Oct 30, 2017 | 84.16 | 84.34 | 84.16 | 84.29 | 3,052,349 | +0.25(+0.29%) |
Oct 27, 2017 | 83.76 | 84.08 | 83.66 | 84.04 | 3,952,138 | +0.40(+0.48%) |
Oct 26, 2017 | 83.91 | 83.91 | 83.63 | 83.64 | 5,262,534 | -0.25(-0.29%) |
Oct 25, 2017 | 83.84 | 83.92 | 83.73 | 83.89 | 3,311,124 | -0.15(-0.17%) |
Oct 24, 2017 | 84.04 | 84.15 | 84.01 | 84.03 | 2,319,563 | -0.11(-0.13%) |
Oct 23, 2017 | 84.26 | 84.30 | 84.13 | 84.14 | 2,859,321 | -0.07(-0.09%) |
Oct 20, 2017 | 84.38 | 84.38 | 84.18 | 84.21 | 1,295,658 | -0.28(-0.33%) |
Oct 19, 2017 | 84.51 | 84.60 | 84.35 | 84.49 | 1,812,423 | +0.09(+0.11%) |
Oct 18, 2017 | 84.40 | 84.44 | 84.32 | 84.40 | 2,499,030 | +0.01(+0.02%) |
Oct 17, 2017 | 84.39 | 84.44 | 84.27 | 84.38 | 1,583,505 | +0.04(+0.05%) |
Oct 16, 2017 | 84.23 | 84.43 | 84.23 | 84.34 | 1,453,539 | -0.15(-0.18%) |
Oct 13, 2017 | 84.42 | 84.52 | 84.38 | 84.49 | 1,758,682 | +0.24(+0.28%) |
Oct 12, 2017 | 84.19 | 84.29 | 84.14 | 84.25 | 1,955,164 | +0.16(+0.19%) |
Oct 11, 2017 | 84.04 | 84.14 | 84.03 | 84.09 | 2,939,020 | +0.09(+0.11%) |
Oct 10, 2017 | 83.89 | 84.14 | 83.89 | 84.00 | 2,366,364 | +0.15(+0.18%) |
Oct 09, 2017 | 83.97 | 83.97 | 83.80 | 83.84 | 1,843,547 | -0.12(-0.14%) |
Oct 06, 2017 | 84.00 | 84.08 | 83.87 | 83.96 | 1,810,208 | -0.21(-0.25%) |
Oct 05, 2017 | 84.21 | 84.26 | 84.11 | 84.17 | 1,695,696 | +0.04(+0.05%) |
Oct 04, 2017 | 84.26 | 84.26 | 84.04 | 84.13 | 2,481,598 | +0.07(+0.08%) |
Oct 03, 2017 | 84.13 | 84.17 | 84.05 | 84.06 | 2,978,169 | -0.02(-0.03%) |
Oct 02, 2017 | 84.00 | 84.21 | 83.97 | 84.08 | 2,847,077 | +0.25(+0.30%) |
Sep 29, 2017 | 83.71 | 83.90 | 83.61 | 83.83 | 3,837,613 | +0.27(+0.33%) |
Sep 28, 2017 | 83.31 | 83.62 | 83.28 | 83.56 | 3,276,557 | +0.17(+0.21%) |
Sep 27, 2017 | 83.52 | 83.52 | 83.31 | 83.39 | 2,986,518 | -0.35(-0.42%) |
Sep 26, 2017 | 83.80 | 83.87 | 83.67 | 83.74 | 1,711,751 | -0.03(-0.03%) |
Sep 25, 2017 | 83.83 | 83.85 | 83.60 | 83.77 | 3,785,583 | -0.08(-0.09%) |
Sep 22, 2017 | 83.86 | 83.88 | 83.76 | 83.85 | 2,909,439 | +0.14(+0.17%) |
Sep 21, 2017 | 83.58 | 83.73 | 83.54 | 83.70 | 3,189,928 | +0.24(+0.28%) |
Sep 20, 2017 | 83.91 | 83.96 | 83.34 | 83.47 | 4,277,059 | -0.54(-0.64%) |
Sep 19, 2017 | 83.99 | 84.28 | 83.94 | 84.01 | 2,370,408 | -0.12(-0.15%) |
Sep 18, 2017 | 84.27 | 84.28 | 84.10 | 84.13 | 3,091,859 | -0.17(-0.20%) |
Sep 15, 2017 | 84.27 | 84.31 | 84.20 | 84.29 | 1,332,490 | +0.12(+0.14%) |
Sep 14, 2017 | 84.10 | 84.20 | 84.06 | 84.18 | 1,130,786 | +0.06(+0.07%) |
Sep 13, 2017 | 84.16 | 84.20 | 84.09 | 84.12 | 1,224,329 | +0.00(+0.00%) |
Sep 12, 2017 | 84.14 | 84.20 | 84.09 | 84.12 | 1,688,475 | -0.17(-0.20%) |
Sep 11, 2017 | 84.47 | 84.47 | 84.27 | 84.29 | 2,485,477 | -0.14(-0.17%) |
Sep 08, 2017 | 84.58 | 84.58 | 84.34 | 84.44 | 941,468 | +0.08(+0.09%) |
Sep 07, 2017 | 84.25 | 84.43 | 84.18 | 84.36 | 2,571,156 | +0.32(+0.39%) |
Sep 06, 2017 | 84.28 | 84.28 | 84.03 | 84.03 | 3,044,008 | -0.16(-0.19%) |
Sep 05, 2017 | 84.04 | 84.27 | 84.00 | 84.19 | 2,504,301 | +0.28(+0.33%) |
Sep 01, 2017 | 83.95 | 84.01 | 83.80 | 83.91 | 1,841,319 | +0.25(+0.29%) |
Aug 31, 2017 | 83.53 | 83.79 | 83.46 | 83.67 | 2,685,372 | +0.31(+0.38%) |
Aug 30, 2017 | 83.17 | 83.37 | 83.17 | 83.35 | 1,292,088 | +0.27(+0.33%) |
Aug 29, 2017 | 83.11 | 83.15 | 83.01 | 83.08 | 1,966,185 | +0.05(+0.06%) |
Aug 28, 2017 | 83.08 | 83.18 | 82.95 | 83.03 | 2,835,707 | -0.13(-0.15%) |
Aug 25, 2017 | 83.04 | 83.17 | 83.02 | 83.16 | 1,374,611 | +0.22(+0.27%) |
Aug 24, 2017 | 82.92 | 82.96 | 82.79 | 82.94 | 2,288,438 | +0.09(+0.10%) |
Aug 23, 2017 | 82.69 | 82.86 | 82.58 | 82.85 | 1,018,861 | +0.18(+0.22%) |
Aug 22, 2017 | 82.75 | 82.78 | 82.64 | 82.67 | 1,120,184 | +0.03(+0.03%) |
Aug 21, 2017 | 82.64 | 82.69 | 82.57 | 82.64 | 4,891,317 | +0.08(+0.10%) |
Aug 18, 2017 | 82.50 | 82.67 | 82.47 | 82.57 | 1,363,835 | +0.21(+0.25%) |
Aug 17, 2017 | 82.50 | 82.55 | 82.32 | 82.36 | 1,106,706 | -0.07(-0.09%) |
Aug 16, 2017 | 82.46 | 82.51 | 82.39 | 82.43 | 2,501,106 | +0.07(+0.09%) |
Aug 15, 2017 | 82.36 | 82.42 | 82.23 | 82.36 | 2,696,167 | +0.02(+0.03%) |
Aug 14, 2017 | 82.37 | 82.59 | 82.15 | 82.34 | 1,635,126 | +0.19(+0.23%) |
Aug 11, 2017 | 82.06 | 82.21 | 82.02 | 82.15 | 1,309,222 | +0.15(+0.18%) |
Aug 10, 2017 | 82.24 | 82.25 | 81.98 | 82.00 | 2,081,338 | -0.34(-0.42%) |
Aug 09, 2017 | 82.32 | 82.39 | 82.28 | 82.34 | 1,455,532 | +0.03(+0.03%) |
Aug 08, 2017 | 82.42 | 82.57 | 82.32 | 82.32 | 1,440,225 | -0.17(-0.21%) |
Aug 07, 2017 | 82.28 | 82.53 | 82.28 | 82.49 | 1,809,516 | +0.15(+0.18%) |
Aug 04, 2017 | 82.42 | 82.43 | 82.23 | 82.34 | 1,658,210 | -0.19(-0.23%) |
Aug 03, 2017 | 82.19 | 82.54 | 82.19 | 82.53 | 1,297,190 | +0.29(+0.35%) |