Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 88.78 | 89.59 | 87.65 | 87.78 | 32,242,214 | -0.40(-0.46%) |
Feb 27, 2018 | 89.62 | 89.72 | 88.18 | 88.18 | 27,630,198 | -1.14(-1.28%) |
Feb 26, 2018 | 88.37 | 89.35 | 88.23 | 89.32 | 32,233,116 | +1.27(+1.45%) |
Feb 23, 2018 | 87.62 | 88.06 | 86.46 | 88.05 | 28,126,722 | +2.18(+2.54%) |
Feb 22, 2018 | 85.52 | 85.87 | 25,241,000 | +0.22(+0.26%) | ||
Feb 21, 2018 | 87.04 | 87.39 | 85.64 | 85.64 | 28,517,874 | -1.15(-1.33%) |
Feb 20, 2018 | 87.11 | 85.25 | 86.79 | 32,991,508 | +0.67(+0.78%) | |
Feb 16, 2018 | 86.12 | 86.12 | 86.12 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.38 | 86.79 | 85.02 | 86.74 | 29,722,390 | +1.73(+2.04%) |
Feb 14, 2018 | 82.85 | 85.18 | 82.76 | 85.01 | 37,339,832 | +1.31(+1.57%) |
Feb 13, 2018 | 83.85 | 83.70 | 28,265,168 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.68 | 83.65 | 81.93 | 83.04 | 38,328,904 | +0.89(+1.08%) |
Feb 09, 2018 | 80.41 | 82.86 | 78.12 | 82.16 | 68,152,784 | +2.95(+3.73%) |
Feb 08, 2018 | 83.58 | 83.74 | 78.99 | 79.21 | 59,353,324 | -4.29(-5.13%) |
Feb 07, 2018 | 84.31 | 85.49 | 83.11 | 83.49 | 44,102,736 | -1.60(-1.88%) |
Feb 06, 2018 | 80.96 | 85.23 | 79.89 | 85.09 | 72,965,656 | +3.10(+3.78%) |
Feb 05, 2018 | 84.38 | 86.87 | 82.07 | 81.99 | 54,336,832 | -3.52(-4.12%) |
Feb 02, 2018 | 87.25 | 87.40 | 85.25 | 85.51 | 51,375,888 | -2.31(-2.63%) |
Feb 01, 2018 | 88.32 | 89.51 | 87.19 | 87.82 | 50,383,832 | -0.70(-0.79%) |
Jan 31, 2018 | 87.35 | 88.89 | 87.12 | 88.52 | 51,899,820 | +2.12(+2.45%) |
Jan 30, 2018 | 86.93 | 87.26 | 86.55 | 86.41 | 41,403,256 | -1.10(-1.26%) |
Jan 29, 2018 | 88.64 | 88.93 | 87.32 | 87.51 | 33,850,308 | -0.13(-0.15%) |
Jan 26, 2018 | 86.76 | 87.64 | 86.26 | 87.64 | 31,310,140 | +1.61(+1.87%) |
Jan 25, 2018 | 86.15 | 86.87 | 85.65 | 86.03 | 28,313,270 | +0.48(+0.56%) |
Jan 24, 2018 | 86.23 | 87.05 | 85.33 | 85.55 | 35,152,932 | -0.07(-0.09%) |
Jan 23, 2018 | 85.62 | 86.00 | 85.29 | 85.62 | 25,087,040 | +0.27(+0.32%) |
Jan 22, 2018 | 83.85 | 85.36 | 83.62 | 85.35 | 25,313,536 | +1.50(+1.79%) |
Jan 19, 2018 | 83.98 | 84.42 | 83.54 | 83.85 | 39,577,508 | -0.09(-0.11%) |
Jan 18, 2018 | 83.67 | 84.48 | 83.62 | 83.95 | 25,919,932 | -0.04(-0.04%) |
Jan 17, 2018 | 83.00 | 84.12 | 82.70 | 83.98 | 27,495,476 | +1.67(+2.03%) |
Jan 16, 2018 | 83.95 | 84.59 | 82.03 | 82.32 | 39,273,264 | -1.16(-1.40%) |
Jan 12, 2018 | 83.48 | 83.48 | 83.48 | 0 | +1.42(+1.73%) | |
Jan 11, 2018 | 82.11 | 82.11 | 81.28 | 82.07 | 19,104,816 | +0.24(+0.30%) |
Jan 10, 2018 | 81.44 | 81.82 | 20,006,154 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.60 | 82.67 | 81.86 | 82.20 | 20,901,096 | -0.06(-0.07%) |
Jan 08, 2018 | 82.18 | 82.53 | 81.62 | 82.25 | 23,731,548 | +0.08(+0.10%) |
Jan 05, 2018 | 81.67 | 82.37 | 81.62 | 82.17 | 25,122,572 | +1.01(+1.24%) |
Jan 04, 2018 | 80.68 | 81.67 | 80.66 | 81.16 | 23,511,466 | +0.71(+0.88%) |
Jan 03, 2018 | 80.18 | 80.60 | 80.10 | 80.45 | 27,967,590 | +0.37(+0.47%) |
Jan 02, 2018 | 80.24 | 80.42 | 79.66 | 80.08 | 24,123,548 | +0.38(+0.48%) |
Dec 29, 2017 | 79.70 | 79.70 | 79.70 | 0 | -0.17(-0.21%) | |
Dec 28, 2017 | 80.03 | 80.06 | 79.71 | 79.87 | 11,369,683 | +0.01(+0.01%) |
Dec 27, 2017 | 79.80 | 80.11 | 79.40 | 79.86 | 15,752,040 | +0.29(+0.36%) |
Dec 26, 2017 | 79.48 | 79.69 | 79.22 | 79.57 | 10,612,509 | -0.10(-0.13%) |
Dec 22, 2017 | 79.57 | 79.78 | 79.12 | 79.67 | 15,182,562 | +0.01(+0.01%) |
Dec 21, 2017 | 80.17 | 80.22 | 79.57 | 79.66 | 19,257,124 | -0.02(-0.02%) |
Dec 20, 2017 | 80.31 | 80.41 | 78.93 | 79.68 | 25,402,004 | -0.29(-0.36%) |
Dec 19, 2017 | 80.45 | 80.45 | 79.45 | 79.97 | 25,056,562 | -0.51(-0.64%) |
Dec 18, 2017 | 81.17 | 81.53 | 80.34 | 80.48 | 23,915,068 | -0.44(-0.54%) |
Dec 15, 2017 | 79.44 | 81.14 | 79.08 | 80.92 | 57,889,604 | +2.01(+2.55%) |
Dec 14, 2017 | 79.60 | 80.01 | 78.76 | 78.91 | 20,718,208 | -0.61(-0.77%) |
Dec 13, 2017 | 79.89 | 80.08 | 79.35 | 79.52 | 23,300,052 | -0.21(-0.27%) |
Dec 12, 2017 | 79.48 | 80.17 | 79.27 | 79.74 | 25,674,586 | +0.33(+0.41%) |
Dec 11, 2017 | 78.53 | 79.54 | 78.40 | 79.41 | 23,997,992 | +1.00(+1.27%) |
Dec 08, 2017 | 77.92 | 78.80 | 77.64 | 78.41 | 26,283,864 | +1.56(+2.02%) |
Dec 07, 2017 | 76.90 | 77.15 | 76.40 | 76.86 | 24,875,738 | -0.27(-0.35%) |
Dec 06, 2017 | 75.98 | 77.46 | 75.87 | 77.13 | 26,713,790 | +1.11(+1.46%) |
Dec 05, 2017 | 75.79 | 77.03 | 75.45 | 76.02 | 28,065,010 | +0.48(+0.63%) |
Dec 04, 2017 | 78.66 | 78.66 | 75.19 | 75.54 | 41,953,088 | -2.96(-3.77%) |