Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.25 | 79.62 | 78.21 | 78.24 | 959,178 | -0.69(-0.88%) |
Feb 27, 2018 | 80.32 | 81.26 | 78.92 | 78.93 | 1,287,257 | -1.71(-2.12%) |
Feb 26, 2018 | 80.78 | 81.10 | 79.73 | 80.64 | 620,924 | +0.42(+0.53%) |
Feb 23, 2018 | 79.21 | 80.23 | 79.21 | 80.22 | 565,418 | +1.06(+1.34%) |
Feb 22, 2018 | 79.16 | 1,235,555 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.85 | 79.99 | 76.85 | 78.62 | 1,073,110 | +1.67(+2.17%) |
Feb 20, 2018 | 73.80 | 78.39 | 71.91 | 76.95 | 1,967,400 | +2.63(+3.53%) |
Feb 16, 2018 | 74.32 | 74.32 | 74.32 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.92 | 72.01 | 70.56 | 71.76 | 595,646 | +1.36(+1.93%) |
Feb 14, 2018 | 68.58 | 70.69 | 68.52 | 70.41 | 1,611,963 | +1.17(+1.69%) |
Feb 13, 2018 | 68.93 | 69.93 | 68.35 | 69.23 | 501,331 | -0.02(-0.03%) |
Feb 12, 2018 | 69.04 | 70.09 | 68.15 | 69.25 | 813,696 | +0.23(+0.33%) |
Feb 09, 2018 | 68.79 | 69.61 | 67.09 | 69.02 | 1,174,228 | +0.59(+0.86%) |
Feb 08, 2018 | 69.79 | 70.25 | 68.40 | 68.44 | 1,399,471 | -1.50(-2.15%) |
Feb 07, 2018 | 69.55 | 70.73 | 69.29 | 69.94 | 981,998 | -0.01(-0.01%) |
Feb 06, 2018 | 68.13 | 70.56 | 67.31 | 69.95 | 1,907,845 | +0.32(+0.46%) |
Feb 05, 2018 | 69.83 | 70.74 | 69.00 | 69.63 | 1,516,214 | -0.85(-1.21%) |
Feb 02, 2018 | 76.20 | 76.82 | 69.99 | 70.48 | 3,525,121 | -7.55(-9.67%) |
Feb 01, 2018 | 77.41 | 78.80 | 76.83 | 78.03 | 554,657 | +0.21(+0.27%) |
Jan 31, 2018 | 79.51 | 80.16 | 77.59 | 77.82 | 664,831 | -1.32(-1.66%) |
Jan 30, 2018 | 79.73 | 79.77 | 79.05 | 79.14 | 422,689 | -1.37(-1.71%) |
Jan 29, 2018 | 79.05 | 81.42 | 79.05 | 80.51 | 804,756 | +1.53(+1.93%) |
Jan 26, 2018 | 79.08 | 79.42 | 78.28 | 78.98 | 857,001 | -0.07(-0.09%) |
Jan 25, 2018 | 80.08 | 80.22 | 78.58 | 79.05 | 570,298 | -0.39(-0.50%) |
Jan 24, 2018 | 79.83 | 80.12 | 79.02 | 79.44 | 608,140 | +0.02(+0.02%) |
Jan 23, 2018 | 79.44 | 79.66 | 78.90 | 79.42 | 585,720 | +0.20(+0.25%) |
Jan 22, 2018 | 79.41 | 79.59 | 78.84 | 79.22 | 469,130 | -0.29(-0.36%) |
Jan 19, 2018 | 78.73 | 79.54 | 78.31 | 79.51 | 566,461 | +0.92(+1.17%) |
Jan 18, 2018 | 79.53 | 79.69 | 78.37 | 78.59 | 721,716 | -0.85(-1.06%) |
Jan 17, 2018 | 81.15 | 81.48 | 79.17 | 79.43 | 655,356 | -1.42(-1.76%) |
Jan 16, 2018 | 81.81 | 82.77 | 80.70 | 80.85 | 583,013 | -0.96(-1.17%) |
Jan 12, 2018 | 81.81 | 81.81 | 81.81 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.53 | 80.81 | 79.53 | 80.68 | 366,196 | +1.57(+1.99%) |
Jan 10, 2018 | 79.99 | 80.05 | 78.89 | 79.11 | 401,415 | -0.68(-0.85%) |
Jan 09, 2018 | 79.47 | 80.35 | 79.07 | 79.79 | 387,328 | +0.69(+0.87%) |
Jan 08, 2018 | 78.58 | 79.19 | 78.43 | 79.10 | 325,792 | +0.52(+0.66%) |
Jan 05, 2018 | 80.36 | 80.62 | 77.48 | 78.58 | 1,026,864 | -1.48(-1.85%) |
Jan 04, 2018 | 79.74 | 80.67 | 79.52 | 80.06 | 701,557 | +1.07(+1.35%) |
Jan 03, 2018 | 79.34 | 79.75 | 78.41 | 78.99 | 1,073,203 | -0.64(-0.81%) |
Jan 02, 2018 | 78.47 | 79.81 | 77.83 | 79.64 | 791,701 | +1.44(+1.84%) |
Dec 29, 2017 | 78.19 | 78.19 | 78.19 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.37 | 78.45 | 77.40 | 78.27 | 367,192 | +0.13(+0.17%) |
Dec 27, 2017 | 77.89 | 78.73 | 77.81 | 78.14 | 461,396 | +0.56(+0.72%) |
Dec 26, 2017 | 76.60 | 77.80 | 76.60 | 77.58 | 297,577 | +1.11(+1.46%) |
Dec 22, 2017 | 76.39 | 76.64 | 75.76 | 76.47 | 397,089 | -0.22(-0.29%) |
Dec 21, 2017 | 77.12 | 77.60 | 76.50 | 76.69 | 400,023 | -0.51(-0.66%) |
Dec 20, 2017 | 76.14 | 77.90 | 75.86 | 77.20 | 911,147 | +1.42(+1.88%) |
Dec 19, 2017 | 75.00 | 76.08 | 74.72 | 75.77 | 515,076 | +0.83(+1.10%) |
Dec 18, 2017 | 74.10 | 76.05 | 74.10 | 74.95 | 559,131 | +1.33(+1.80%) |
Dec 15, 2017 | 73.91 | 75.10 | 73.53 | 73.62 | 1,161,845 | -0.19(-0.26%) |
Dec 14, 2017 | 75.24 | 75.58 | 73.72 | 73.82 | 376,849 | -1.13(-1.51%) |
Dec 13, 2017 | 74.48 | 75.14 | 73.66 | 74.95 | 737,950 | +1.27(+1.72%) |
Dec 12, 2017 | 74.20 | 74.48 | 73.49 | 73.68 | 577,827 | -0.55(-0.74%) |
Dec 11, 2017 | 73.47 | 74.45 | 73.30 | 74.23 | 967,228 | +1.03(+1.40%) |
Dec 08, 2017 | 73.11 | 73.92 | 72.98 | 73.20 | 480,440 | +0.73(+1.01%) |
Dec 07, 2017 | 71.69 | 73.26 | 71.69 | 72.47 | 471,764 | +0.59(+0.81%) |
Dec 06, 2017 | 73.63 | 74.02 | 71.87 | 71.89 | 610,149 | -1.99(-2.69%) |
Dec 05, 2017 | 74.57 | 74.79 | 73.62 | 73.87 | 695,560 | -0.64(-0.86%) |
Dec 04, 2017 | 73.95 | 74.65 | 73.57 | 74.52 | 611,145 | +1.25(+1.70%) |