Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 84.45 | 84.45 | 84.45 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.56 | 83.66 | 82.06 | 82.85 | 4,724,025 | +0.41(+0.50%) |
Mar 27, 2018 | 83.73 | 84.45 | 82.05 | 82.44 | 4,770,063 | -1.23(-1.48%) |
Mar 26, 2018 | 83.16 | 83.85 | 82.22 | 83.68 | 4,754,124 | +1.65(+2.01%) |
Mar 23, 2018 | 84.64 | 84.86 | 81.86 | 82.03 | 5,302,789 | -2.25(-2.67%) |
Mar 22, 2018 | 86.12 | 86.43 | 84.13 | 84.28 | 5,142,714 | -2.58(-2.97%) |
Mar 21, 2018 | 87.30 | 88.42 | 86.85 | 86.86 | 3,475,743 | -0.31(-0.35%) |
Mar 20, 2018 | 87.66 | 88.22 | 86.76 | 87.17 | 3,114,232 | -0.35(-0.40%) |
Mar 19, 2018 | 89.00 | 89.48 | 86.69 | 87.52 | 4,152,512 | -1.98(-2.21%) |
Mar 16, 2018 | 88.41 | 89.73 | 88.41 | 89.49 | 7,038,283 | +0.96(+1.08%) |
Mar 15, 2018 | 87.98 | 88.77 | 87.88 | 88.53 | 3,368,854 | +0.77(+0.88%) |
Mar 14, 2018 | 88.78 | 88.90 | 87.56 | 87.76 | 2,863,903 | -0.46(-0.52%) |
Mar 13, 2018 | 88.52 | 89.21 | 88.05 | 88.22 | 4,359,740 | +0.34(+0.39%) |
Mar 12, 2018 | 88.94 | 89.36 | 87.86 | 87.88 | 3,872,673 | -1.19(-1.33%) |
Mar 09, 2018 | 88.38 | 89.10 | 87.88 | 89.07 | 3,968,131 | +1.27(+1.45%) |
Mar 08, 2018 | 88.28 | 89.19 | 86.34 | 87.79 | 7,495,043 | -0.33(-0.38%) |
Mar 07, 2018 | 88.40 | 88.12 | 8,796,091 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.73 | 88.79 | 85.78 | 88.60 | 10,642,959 | +3.22(+3.77%) |
Mar 05, 2018 | 85.00 | 85.67 | 84.43 | 85.38 | 6,193,403 | +0.36(+0.42%) |
Mar 02, 2018 | 85.34 | 85.77 | 84.22 | 85.02 | 5,788,311 | -0.86(-1.00%) |
Mar 01, 2018 | 84.69 | 88.19 | 83.88 | 85.88 | 10,784,364 | +1.63(+1.93%) |
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%) |