Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.50 | 80.14 | 77.90 | 78.88 | 4,122,993 | +0.93(+1.19%) |
Feb 27, 2018 | 80.42 | 80.67 | 77.93 | 77.96 | 3,959,333 | -2.25(-2.80%) |
Feb 26, 2018 | 82.05 | 82.30 | 80.19 | 80.20 | 2,958,217 | -1.63(-1.99%) |
Feb 23, 2018 | 81.77 | 81.99 | 81.12 | 81.83 | 1,603,523 | +0.42(+0.52%) |
Feb 22, 2018 | 81.16 | 81.41 | 1,796,325 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.44 | 84.40 | 82.27 | 82.30 | 1,809,090 | -0.02(-0.02%) |
Feb 20, 2018 | 80.78 | 82.67 | 80.78 | 82.32 | 1,856,757 | +1.02(+1.25%) |
Feb 16, 2018 | 81.30 | 81.30 | 81.30 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.06 | 84.27 | 82.34 | 82.56 | 3,068,225 | -1.38(-1.64%) |
Feb 14, 2018 | 80.18 | 85.05 | 80.07 | 83.94 | 4,042,227 | +2.69(+3.32%) |
Feb 13, 2018 | 81.60 | 81.25 | 2,555,899 | +1.36(+1.70%) | ||
Feb 12, 2018 | 79.00 | 80.22 | 78.69 | 79.89 | 2,490,765 | +1.36(+1.73%) |
Feb 09, 2018 | 77.36 | 79.31 | 75.73 | 78.53 | 3,317,381 | +1.73(+2.25%) |
Feb 08, 2018 | 80.02 | 80.43 | 76.78 | 76.80 | 5,157,158 | -3.28(-4.10%) |
Feb 07, 2018 | 79.08 | 81.31 | 78.64 | 80.08 | 3,611,969 | +1.30(+1.65%) |
Feb 06, 2018 | 76.73 | 79.06 | 75.94 | 78.79 | 4,746,599 | -0.05(-0.06%) |
Feb 05, 2018 | 80.19 | 81.05 | 77.94 | 78.83 | 1,749,596 | -1.87(-2.31%) |
Feb 02, 2018 | 83.53 | 83.78 | 80.37 | 80.70 | 2,784,076 | -3.04(-3.63%) |
Feb 01, 2018 | 83.32 | 84.25 | 83.09 | 83.74 | 2,191,616 | +0.11(+0.13%) |
Jan 31, 2018 | 84.48 | 84.95 | 83.61 | 83.63 | 1,901,997 | -0.74(-0.88%) |
Jan 30, 2018 | 84.46 | 84.70 | 84.32 | 84.37 | 1,719,211 | -0.85(-1.00%) |
Jan 29, 2018 | 85.38 | 86.03 | 84.98 | 85.22 | 1,598,797 | -0.40(-0.47%) |
Jan 26, 2018 | 84.89 | 85.62 | 84.29 | 85.62 | 967,563 | +1.03(+1.22%) |
Jan 25, 2018 | 84.01 | 84.70 | 83.38 | 84.59 | 1,503,234 | +0.82(+0.98%) |
Jan 24, 2018 | 84.75 | 84.94 | 83.12 | 83.77 | 2,032,680 | -0.72(-0.86%) |
Jan 23, 2018 | 83.67 | 84.93 | 83.55 | 84.49 | 1,672,019 | +0.74(+0.89%) |
Jan 22, 2018 | 83.40 | 83.77 | 83.01 | 83.75 | 1,575,917 | +0.27(+0.33%) |
Jan 19, 2018 | 82.64 | 84.02 | 82.48 | 83.47 | 2,260,112 | +1.50(+1.83%) |
Jan 18, 2018 | 82.19 | 82.82 | 81.93 | 81.97 | 1,346,133 | -0.08(-0.10%) |
Jan 17, 2018 | 80.94 | 82.52 | 80.94 | 82.05 | 1,475,229 | +0.62(+0.76%) |
Jan 16, 2018 | 82.57 | 82.98 | 81.02 | 81.43 | 1,464,891 | -0.54(-0.66%) |
Jan 12, 2018 | 81.97 | 81.97 | 81.97 | 0 | +0.86(+1.06%) | |
Jan 11, 2018 | 80.05 | 81.25 | 79.71 | 81.11 | 3,980,313 | +1.39(+1.74%) |
Jan 10, 2018 | 79.72 | 1,787,723 | -0.27(-0.34%) | |||
Jan 09, 2018 | 79.20 | 80.13 | 79.06 | 80.00 | 1,387,518 | +0.97(+1.22%) |
Jan 08, 2018 | 78.41 | 79.15 | 77.65 | 79.03 | 2,543,157 | +1.61(+2.08%) |
Jan 05, 2018 | 78.35 | 78.35 | 77.05 | 77.42 | 2,328,519 | -0.94(-1.20%) |
Jan 04, 2018 | 78.95 | 79.31 | 78.34 | 78.36 | 1,585,587 | -0.59(-0.74%) |
Jan 03, 2018 | 77.93 | 78.99 | 77.74 | 78.94 | 1,460,023 | +1.14(+1.47%) |
Jan 02, 2018 | 78.39 | 78.44 | 77.07 | 77.80 | 1,742,646 | -0.18(-0.23%) |
Dec 29, 2017 | 77.98 | 77.98 | 77.98 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.29 | 78.64 | 78.11 | 78.55 | 849,000 | +0.29(+0.37%) |
Dec 27, 2017 | 77.58 | 78.48 | 77.45 | 78.26 | 961,922 | +0.76(+0.98%) |
Dec 26, 2017 | 77.53 | 78.07 | 77.39 | 77.50 | 931,656 | +0.02(+0.03%) |
Dec 22, 2017 | 77.51 | 77.82 | 77.38 | 77.48 | 1,450,515 | -0.02(-0.03%) |
Dec 21, 2017 | 76.64 | 78.06 | 76.64 | 77.50 | 2,096,607 | +1.00(+1.30%) |
Dec 20, 2017 | 76.08 | 76.77 | 75.73 | 76.50 | 1,359,912 | +0.53(+0.69%) |
Dec 19, 2017 | 76.54 | 76.61 | 75.80 | 75.97 | 1,484,004 | -0.27(-0.36%) |
Dec 18, 2017 | 75.66 | 76.72 | 75.55 | 76.25 | 2,330,113 | +0.98(+1.30%) |
Dec 15, 2017 | 74.64 | 75.54 | 74.48 | 75.27 | 3,783,797 | +1.04(+1.41%) |
Dec 14, 2017 | 75.27 | 75.27 | 74.22 | 74.23 | 1,781,552 | -0.71(-0.95%) |
Dec 13, 2017 | 75.40 | 75.79 | 74.93 | 74.94 | 2,198,148 | -0.24(-0.32%) |
Dec 12, 2017 | 75.18 | 75.75 | 75.11 | 75.18 | 2,300,855 | -0.46(-0.61%) |
Dec 11, 2017 | 76.32 | 76.45 | 75.42 | 75.64 | 1,628,182 | -0.89(-1.16%) |
Dec 08, 2017 | 75.78 | 76.55 | 75.67 | 76.53 | 2,194,316 | +1.07(+1.42%) |
Dec 07, 2017 | 75.02 | 75.56 | 74.79 | 75.46 | 2,308,902 | +0.52(+0.69%) |
Dec 06, 2017 | 75.92 | 76.02 | 74.82 | 74.94 | 1,455,978 | -0.86(-1.13%) |
Dec 05, 2017 | 75.87 | 76.46 | 75.78 | 75.80 | 1,529,587 | -0.03(-0.04%) |
Dec 04, 2017 | 76.19 | 76.76 | 75.69 | 75.83 | 2,406,094 | +0.40(+0.53%) |