Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.63 | 78.64 | 76.81 | 77.07 | 3,894,965 | -0.58(-0.74%) |
Feb 27, 2018 | 80.64 | 81.07 | 77.61 | 77.65 | 1,985,964 | -2.88(-3.57%) |
Feb 26, 2018 | 79.90 | 80.58 | 79.74 | 80.53 | 964,490 | +0.81(+1.02%) |
Feb 23, 2018 | 79.82 | 80.05 | 78.76 | 79.72 | 1,682,712 | +0.13(+0.17%) |
Feb 22, 2018 | 79.31 | 79.58 | 1,035,361 | -0.09(-0.12%) | ||
Feb 21, 2018 | 79.29 | 80.80 | 79.29 | 79.67 | 1,387,498 | +0.33(+0.42%) |
Feb 20, 2018 | 80.24 | 80.37 | 78.80 | 79.34 | 1,400,228 | -1.35(-1.68%) |
Feb 16, 2018 | 80.69 | 80.69 | 80.69 | 0 | -0.98(-1.20%) | |
Feb 15, 2018 | 80.33 | 81.81 | 80.14 | 81.67 | 2,196,599 | +1.74(+2.18%) |
Feb 14, 2018 | 79.18 | 80.33 | 78.74 | 79.93 | 1,527,357 | +0.74(+0.94%) |
Feb 13, 2018 | 78.48 | 79.42 | 77.94 | 79.19 | 2,345,217 | +0.42(+0.53%) |
Feb 12, 2018 | 77.96 | 79.31 | 77.88 | 78.77 | 1,607,541 | +1.28(+1.65%) |
Feb 09, 2018 | 77.11 | 78.09 | 75.43 | 77.49 | 1,971,487 | +1.14(+1.49%) |
Feb 08, 2018 | 79.72 | 79.97 | 76.27 | 76.35 | 2,124,972 | -3.14(-3.94%) |
Feb 07, 2018 | 78.46 | 80.27 | 78.44 | 79.49 | 1,451,566 | +0.59(+0.74%) |
Feb 06, 2018 | 77.40 | 79.36 | 76.20 | 78.90 | 2,941,517 | -0.86(-1.08%) |
Feb 05, 2018 | 79.89 | 81.81 | 79.00 | 79.77 | 1,379,939 | -0.53(-0.66%) |
Feb 02, 2018 | 81.24 | 81.44 | 80.25 | 80.29 | 2,035,676 | -1.23(-1.51%) |
Feb 01, 2018 | 79.76 | 81.55 | 79.44 | 81.52 | 1,867,250 | +1.39(+1.73%) |
Jan 31, 2018 | 80.74 | 81.21 | 79.71 | 80.13 | 2,151,021 | -0.58(-0.71%) |
Jan 30, 2018 | 81.99 | 82.25 | 80.69 | 80.71 | 1,522,909 | -1.41(-1.72%) |
Jan 29, 2018 | 82.21 | 82.75 | 81.72 | 82.12 | 965,075 | -0.22(-0.26%) |
Jan 26, 2018 | 81.92 | 82.43 | 81.18 | 82.34 | 1,003,478 | +0.53(+0.64%) |
Jan 25, 2018 | 81.93 | 82.39 | 80.90 | 81.81 | 1,178,825 | +0.26(+0.32%) |
Jan 24, 2018 | 81.89 | 82.19 | 81.13 | 81.55 | 875,940 | +0.05(+0.06%) |
Jan 23, 2018 | 81.69 | 82.41 | 81.46 | 81.50 | 979,337 | -0.48(-0.58%) |
Jan 22, 2018 | 82.53 | 82.60 | 80.84 | 81.98 | 1,435,434 | -0.82(-0.99%) |
Jan 19, 2018 | 81.70 | 82.86 | 81.66 | 82.80 | 1,562,380 | +1.40(+1.73%) |
Jan 18, 2018 | 81.22 | 81.76 | 80.94 | 81.40 | 1,093,081 | -0.08(-0.10%) |
Jan 17, 2018 | 81.57 | 82.42 | 81.14 | 81.48 | 1,450,117 | +0.60(+0.74%) |
Jan 16, 2018 | 82.51 | 82.65 | 80.52 | 80.88 | 1,872,658 | -1.07(-1.31%) |
Jan 12, 2018 | 81.95 | 81.95 | 81.95 | 0 | +0.35(+0.43%) | |
Jan 11, 2018 | 81.14 | 81.89 | 80.98 | 81.60 | 1,527,938 | +0.68(+0.84%) |
Jan 10, 2018 | 81.56 | 80.76 | 80.92 | 1,619,458 | -0.59(-0.72%) | |
Jan 09, 2018 | 82.33 | 82.38 | 81.25 | 81.50 | 2,255,371 | -0.55(-0.67%) |
Jan 08, 2018 | 82.24 | 82.49 | 80.62 | 82.06 | 2,235,814 | -0.44(-0.53%) |
Jan 05, 2018 | 82.11 | 82.50 | 81.31 | 82.50 | 1,568,645 | +0.66(+0.80%) |
Jan 04, 2018 | 82.67 | 83.16 | 81.75 | 81.84 | 2,595,798 | -0.02(-0.02%) |
Jan 03, 2018 | 80.35 | 81.97 | 80.25 | 81.86 | 1,965,168 | +1.84(+2.30%) |
Jan 02, 2018 | 80.39 | 80.67 | 79.39 | 80.01 | 2,425,977 | +0.25(+0.31%) |
Dec 29, 2017 | 79.76 | 79.76 | 79.76 | 0 | -1.23(-1.52%) | |
Dec 28, 2017 | 81.07 | 81.30 | 80.62 | 80.99 | 806,981 | +0.07(+0.09%) |
Dec 27, 2017 | 80.64 | 81.71 | 80.64 | 80.92 | 1,234,569 | +0.22(+0.27%) |
Dec 26, 2017 | 80.01 | 81.17 | 79.89 | 80.70 | 1,353,934 | +0.62(+0.78%) |
Dec 22, 2017 | 79.03 | 80.29 | 78.41 | 80.08 | 1,666,643 | +1.11(+1.41%) |
Dec 21, 2017 | 80.40 | 80.58 | 78.80 | 78.97 | 1,945,098 | -0.51(-0.64%) |
Dec 20, 2017 | 81.18 | 81.65 | 79.33 | 79.47 | 3,274,381 | -0.85(-1.05%) |
Dec 19, 2017 | 77.93 | 80.36 | 76.89 | 80.32 | 5,819,017 | +5.11(+6.79%) |
Dec 18, 2017 | 74.64 | 75.44 | 74.18 | 75.21 | 3,677,836 | +1.77(+2.41%) |
Dec 15, 2017 | 72.77 | 74.10 | 72.77 | 73.44 | 3,692,250 | +1.20(+1.67%) |
Dec 14, 2017 | 72.88 | 73.64 | 72.21 | 72.24 | 1,782,724 | -0.53(-0.73%) |
Dec 13, 2017 | 72.31 | 73.03 | 72.14 | 72.77 | 1,509,960 | +0.38(+0.53%) |
Dec 12, 2017 | 72.39 | 72.81 | 71.43 | 72.39 | 2,171,135 | +0.49(+0.68%) |
Dec 11, 2017 | 71.68 | 72.05 | 71.34 | 71.90 | 2,488,542 | +0.12(+0.16%) |
Dec 08, 2017 | 70.89 | 71.82 | 70.35 | 71.78 | 1,905,615 | +0.94(+1.33%) |
Dec 07, 2017 | 71.08 | 71.73 | 70.67 | 70.84 | 1,920,632 | -0.21(-0.29%) |
Dec 06, 2017 | 71.71 | 72.12 | 71.02 | 71.05 | 1,565,035 | -0.51(-0.71%) |
Dec 05, 2017 | 71.88 | 71.96 | 70.36 | 71.56 | 2,595,575 | +0.07(+0.09%) |
Dec 04, 2017 | 71.10 | 73.57 | 71.10 | 71.49 | 2,851,946 | +0.85(+1.20%) |