Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.85 | 86.02 | 84.22 | 84.25 | 4,621,328 | -1.03(-1.21%) |
Feb 27, 2018 | 87.34 | 87.60 | 85.27 | 85.28 | 4,464,749 | -1.92(-2.20%) |
Feb 26, 2018 | 86.10 | 87.50 | 85.54 | 87.20 | 5,071,140 | +1.98(+2.33%) |
Feb 23, 2018 | 84.24 | 85.22 | 84.19 | 85.22 | 5,474,093 | +0.43(+0.50%) |
Feb 22, 2018 | 84.44 | 84.79 | 4,159,151 | +0.31(+0.36%) | ||
Feb 21, 2018 | 84.51 | 86.38 | 84.33 | 84.48 | 6,833,573 | -0.01(-0.01%) |
Feb 20, 2018 | 85.73 | 86.06 | 84.18 | 84.49 | 6,478,709 | -1.36(-1.59%) |
Feb 16, 2018 | 85.85 | 85.85 | 85.85 | 0 | -0.81(-0.93%) | |
Feb 15, 2018 | 85.73 | 86.68 | 84.52 | 86.66 | 6,917,246 | +1.37(+1.60%) |
Feb 14, 2018 | 85.36 | 85.69 | 84.08 | 85.29 | 8,128,195 | -0.77(-0.89%) |
Feb 13, 2018 | 84.80 | 86.84 | 84.41 | 86.06 | 9,445,618 | +1.00(+1.18%) |
Feb 12, 2018 | 85.61 | 85.68 | 84.34 | 85.06 | 8,336,294 | -0.06(-0.08%) |
Feb 09, 2018 | 86.49 | 86.50 | 83.06 | 85.12 | 14,209,917 | -2.31(-2.64%) |
Feb 08, 2018 | 89.42 | 90.01 | 87.40 | 87.44 | 8,727,910 | -2.10(-2.35%) |
Feb 07, 2018 | 89.93 | 90.62 | 89.31 | 89.54 | 9,005,336 | -0.64(-0.71%) |
Feb 06, 2018 | 90.11 | 92.72 | 87.76 | 90.18 | 14,683,436 | -1.59(-1.73%) |
Feb 05, 2018 | 92.73 | 93.05 | 91.31 | 91.77 | 10,065,382 | -1.42(-1.52%) |
Feb 02, 2018 | 95.20 | 95.33 | 92.43 | 93.19 | 11,542,830 | -2.43(-2.54%) |
Feb 01, 2018 | 95.39 | 96.81 | 94.47 | 95.62 | 18,003,762 | -6.25(-6.13%) |
Jan 31, 2018 | 102.81 | 103.19 | 101.02 | 101.87 | 7,229,636 | -0.63(-0.62%) |
Jan 30, 2018 | 104.31 | 104.61 | 102.50 | 102.50 | 5,154,506 | -2.02(-1.94%) |
Jan 29, 2018 | 106.22 | 106.86 | 104.50 | 104.53 | 3,441,482 | -1.66(-1.57%) |
Jan 26, 2018 | 104.98 | 106.19 | 104.85 | 106.19 | 2,555,290 | +1.14(+1.09%) |
Jan 25, 2018 | 105.58 | 105.59 | 103.78 | 105.05 | 3,957,048 | -0.32(-0.30%) |
Jan 24, 2018 | 106.02 | 106.38 | 104.14 | 105.37 | 3,556,815 | -0.30(-0.29%) |
Jan 23, 2018 | 106.31 | 106.31 | 104.74 | 105.67 | 3,690,384 | -0.63(-0.60%) |
Jan 22, 2018 | 106.03 | 106.41 | 104.93 | 106.30 | 3,874,237 | -0.18(-0.17%) |
Jan 19, 2018 | 107.10 | 107.23 | 105.55 | 106.48 | 4,863,931 | -0.41(-0.38%) |
Jan 18, 2018 | 107.74 | 108.44 | 106.84 | 106.89 | 4,213,110 | -0.34(-0.31%) |
Jan 17, 2018 | 106.84 | 107.46 | 105.93 | 107.22 | 4,382,206 | +0.90(+0.85%) |
Jan 16, 2018 | 107.54 | 107.78 | 105.42 | 106.32 | 5,113,489 | -0.97(-0.90%) |
Jan 12, 2018 | 107.29 | 107.29 | 107.29 | 0 | +0.50(+0.47%) | |
Jan 11, 2018 | 104.30 | 107.03 | 104.03 | 106.78 | 5,314,328 | +2.94(+2.83%) |
Jan 10, 2018 | 102.83 | 104.03 | 102.81 | 103.85 | 3,659,318 | +0.54(+0.53%) |
Jan 09, 2018 | 103.40 | 104.02 | 103.10 | 103.30 | 3,695,967 | -0.05(-0.05%) |
Jan 08, 2018 | 102.50 | 103.63 | 102.21 | 103.35 | 4,053,212 | +1.24(+1.21%) |
Jan 05, 2018 | 102.27 | 102.94 | 100.63 | 102.11 | 4,623,263 | +0.31(+0.31%) |
Jan 04, 2018 | 101.62 | 103.17 | 101.38 | 101.80 | 6,840,328 | +0.66(+0.65%) |
Jan 03, 2018 | 99.33 | 101.37 | 99.13 | 101.14 | 7,068,457 | +2.19(+2.22%) |
Jan 02, 2018 | 96.05 | 98.98 | 95.70 | 98.95 | 6,765,222 | +3.62(+3.79%) |
Dec 29, 2017 | 95.33 | 95.33 | 95.33 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.61 | 95.66 | 94.82 | 95.25 | 1,708,699 | -0.02(-0.03%) |
Dec 27, 2017 | 94.57 | 95.32 | 94.45 | 95.28 | 1,884,347 | +0.66(+0.69%) |
Dec 26, 2017 | 95.17 | 95.28 | 94.49 | 94.62 | 1,627,762 | -0.30(-0.32%) |
Dec 22, 2017 | 95.21 | 95.21 | 94.58 | 94.93 | 2,416,430 | +0.05(+0.05%) |
Dec 21, 2017 | 95.09 | 95.09 | 94.01 | 94.88 | 4,211,402 | +0.20(+0.21%) |
Dec 20, 2017 | 96.56 | 96.60 | 94.59 | 94.68 | 4,274,044 | -0.54(-0.56%) |
Dec 19, 2017 | 95.34 | 95.60 | 94.85 | 95.21 | 2,614,833 | +0.15(+0.16%) |
Dec 18, 2017 | 95.04 | 95.95 | 94.90 | 95.06 | 3,225,742 | +0.65(+0.69%) |
Dec 15, 2017 | 93.97 | 94.89 | 93.86 | 94.41 | 6,245,562 | +0.93(+0.99%) |
Dec 14, 2017 | 94.69 | 94.69 | 93.08 | 93.49 | 3,509,181 | -1.25(-1.32%) |
Dec 13, 2017 | 94.80 | 95.48 | 94.45 | 94.73 | 3,188,344 | +0.19(+0.20%) |
Dec 12, 2017 | 94.54 | 95.12 | 94.10 | 94.54 | 3,175,761 | +0.09(+0.09%) |
Dec 11, 2017 | 94.48 | 95.54 | 94.06 | 94.45 | 3,434,291 | -1.21(-1.26%) |
Dec 08, 2017 | 95.66 | 96.12 | 94.33 | 95.66 | 3,787,473 | -0.14(-0.14%) |
Dec 07, 2017 | 94.70 | 96.03 | 94.29 | 95.80 | 4,099,398 | +1.15(+1.22%) |
Dec 06, 2017 | 94.77 | 95.97 | 94.39 | 94.65 | 4,172,849 | -1.66(-1.73%) |
Dec 05, 2017 | 99.08 | 99.18 | 96.24 | 96.31 | 4,612,276 | -2.68(-2.71%) |
Dec 04, 2017 | 97.69 | 100.14 | 97.69 | 98.99 | 5,667,954 | +2.73(+2.83%) |