Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.59 | 84.08 | 82.46 | 82.48 | 1,354,870 | -1.00(-1.20%) |
Feb 27, 2018 | 85.02 | 85.24 | 83.32 | 83.48 | 1,998,807 | -1.55(-1.82%) |
Feb 26, 2018 | 84.59 | 85.09 | 83.52 | 85.03 | 1,505,399 | +0.63(+0.74%) |
Feb 23, 2018 | 83.41 | 84.52 | 82.92 | 84.41 | 1,124,743 | +1.57(+1.90%) |
Feb 22, 2018 | 82.83 | 1,092,684 | +0.34(+0.42%) | |||
Feb 21, 2018 | 81.90 | 83.77 | 81.73 | 82.49 | 1,245,074 | +0.65(+0.80%) |
Feb 20, 2018 | 81.52 | 82.28 | 80.91 | 81.84 | 1,243,627 | +0.13(+0.16%) |
Feb 16, 2018 | 81.70 | 81.70 | 81.70 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 81.81 | 82.42 | 81.00 | 81.69 | 1,557,476 | +0.33(+0.41%) |
Feb 14, 2018 | 79.43 | 81.70 | 79.31 | 81.35 | 1,943,326 | +1.47(+1.84%) |
Feb 13, 2018 | 79.07 | 80.02 | 78.50 | 79.89 | 1,350,510 | +0.31(+0.39%) |
Feb 12, 2018 | 78.35 | 80.00 | 77.96 | 79.58 | 2,161,354 | +2.22(+2.87%) |
Feb 09, 2018 | 76.83 | 78.04 | 74.17 | 77.36 | 3,315,546 | +1.00(+1.31%) |
Feb 08, 2018 | 80.19 | 80.84 | 76.33 | 76.35 | 2,320,986 | -4.41(-5.47%) |
Feb 07, 2018 | 80.46 | 81.54 | 80.26 | 80.77 | 1,958,794 | -0.03(-0.04%) |
Feb 06, 2018 | 77.84 | 81.29 | 76.96 | 80.80 | 3,612,625 | +0.47(+0.59%) |
Feb 05, 2018 | 80.83 | 84.93 | 79.31 | 80.33 | 3,228,549 | -0.68(-0.84%) |
Feb 02, 2018 | 83.45 | 84.22 | 78.72 | 81.00 | 4,019,240 | +0.69(+0.86%) |
Feb 01, 2018 | 80.48 | 81.00 | 79.93 | 80.31 | 1,377,678 | -0.62(-0.77%) |
Jan 31, 2018 | 81.79 | 82.00 | 80.30 | 80.93 | 1,737,501 | -0.69(-0.84%) |
Jan 30, 2018 | 81.95 | 82.10 | 81.65 | 81.62 | 1,240,257 | -0.99(-1.20%) |
Jan 29, 2018 | 83.28 | 83.44 | 82.52 | 82.60 | 1,417,951 | -0.88(-1.06%) |
Jan 26, 2018 | 81.86 | 83.65 | 81.49 | 83.48 | 2,060,985 | +1.66(+2.02%) |
Jan 25, 2018 | 81.15 | 81.99 | 80.76 | 81.83 | 1,544,852 | +1.34(+1.66%) |
Jan 24, 2018 | 80.28 | 81.04 | 79.93 | 80.49 | 1,188,516 | +0.55(+0.69%) |
Jan 23, 2018 | 79.60 | 80.01 | 79.10 | 79.93 | 811,857 | +0.16(+0.19%) |
Jan 22, 2018 | 79.98 | 80.37 | 79.53 | 79.78 | 1,343,102 | -0.29(-0.37%) |
Jan 19, 2018 | 79.41 | 80.07 | 79.27 | 80.07 | 1,413,600 | +1.06(+1.34%) |
Jan 18, 2018 | 78.93 | 79.27 | 78.62 | 79.01 | 913,279 | -0.02(-0.03%) |
Jan 17, 2018 | 79.59 | 79.74 | 78.80 | 79.04 | 1,005,997 | +0.04(+0.05%) |
Jan 16, 2018 | 79.66 | 79.88 | 78.44 | 79.00 | 1,371,022 | -0.51(-0.64%) |
Jan 12, 2018 | 79.50 | 79.50 | 79.50 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 79.80 | 79.92 | 79.31 | 79.56 | 1,449,242 | +0.20(+0.26%) |
Jan 10, 2018 | 79.52 | 79.35 | 926,367 | -0.02(-0.02%) | ||
Jan 09, 2018 | 79.66 | 80.16 | 79.33 | 79.37 | 1,039,995 | -0.17(-0.22%) |
Jan 08, 2018 | 79.28 | 79.81 | 78.95 | 79.54 | 1,191,069 | +0.30(+0.38%) |
Jan 05, 2018 | 79.07 | 79.61 | 78.69 | 79.24 | 1,011,443 | +0.49(+0.62%) |
Jan 04, 2018 | 78.16 | 79.18 | 78.02 | 78.75 | 1,478,334 | +0.95(+1.22%) |
Jan 03, 2018 | 77.11 | 78.02 | 77.05 | 77.80 | 1,633,285 | +0.88(+1.15%) |
Jan 02, 2018 | 76.24 | 76.92 | 75.81 | 76.92 | 1,469,451 | +1.33(+1.76%) |
Dec 29, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.67 | 76.23 | 75.45 | 76.23 | 691,245 | +0.73(+0.96%) |
Dec 27, 2017 | 75.76 | 76.34 | 75.45 | 75.50 | 770,477 | -0.37(-0.48%) |
Dec 26, 2017 | 75.67 | 75.95 | 75.56 | 75.87 | 889,700 | +0.27(+0.36%) |
Dec 22, 2017 | 75.95 | 76.13 | 75.54 | 75.60 | 609,004 | -0.21(-0.28%) |
Dec 21, 2017 | 76.21 | 76.23 | 75.32 | 75.81 | 717,945 | -0.10(-0.13%) |
Dec 20, 2017 | 75.97 | 76.92 | 75.79 | 75.91 | 1,506,040 | +0.57(+0.76%) |
Dec 19, 2017 | 74.95 | 75.77 | 74.86 | 75.34 | 1,441,346 | +0.48(+0.64%) |
Dec 18, 2017 | 74.35 | 75.06 | 74.03 | 74.86 | 2,468,904 | +1.23(+1.67%) |
Dec 15, 2017 | 74.08 | 74.26 | 73.55 | 73.63 | 2,809,878 | -0.18(-0.24%) |
Dec 14, 2017 | 75.44 | 75.50 | 73.72 | 73.81 | 1,655,718 | -1.68(-2.22%) |
Dec 13, 2017 | 75.43 | 75.80 | 75.26 | 75.48 | 1,161,697 | +0.05(+0.06%) |
Dec 12, 2017 | 75.44 | 76.00 | 75.27 | 75.44 | 1,072,047 | +0.18(+0.24%) |
Dec 11, 2017 | 74.88 | 75.76 | 74.80 | 75.26 | 1,116,109 | +0.50(+0.67%) |
Dec 08, 2017 | 74.75 | 75.14 | 74.30 | 74.75 | 1,253,051 | +0.55(+0.74%) |
Dec 07, 2017 | 73.60 | 74.28 | 73.17 | 74.20 | 1,194,475 | +0.72(+0.98%) |
Dec 06, 2017 | 73.81 | 74.30 | 73.36 | 73.48 | 1,752,775 | -0.48(-0.65%) |
Dec 05, 2017 | 73.97 | 74.18 | 72.70 | 73.96 | 1,454,251 | -0.16(-0.22%) |
Dec 04, 2017 | 75.03 | 75.13 | 74.11 | 74.12 | 1,445,528 | -0.47(-0.63%) |