Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.71 | 83.12 | 79.96 | 80.00 | 457,947 | -2.35(-2.85%) |
Feb 27, 2018 | 82.60 | 82.88 | 82.04 | 82.35 | 622,059 | -0.44(-0.54%) |
Feb 26, 2018 | 82.76 | 83.11 | 81.50 | 82.79 | 519,635 | +0.91(+1.12%) |
Feb 23, 2018 | 81.43 | 81.92 | 80.58 | 81.88 | 239,487 | +0.82(+1.01%) |
Feb 22, 2018 | 81.06 | 439,082 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.32 | 82.78 | 81.35 | 81.35 | 515,732 | -0.90(-1.10%) |
Feb 20, 2018 | 83.04 | 85.14 | 81.83 | 82.26 | 839,107 | -1.64(-1.96%) |
Feb 16, 2018 | 83.90 | 83.90 | 83.90 | 0 | +2.75(+3.39%) | |
Feb 15, 2018 | 83.59 | 84.10 | 79.43 | 81.15 | 1,306,878 | +2.56(+3.25%) |
Feb 14, 2018 | 75.85 | 78.88 | 75.66 | 78.60 | 505,388 | +2.03(+2.65%) |
Feb 13, 2018 | 75.44 | 76.83 | 75.30 | 76.56 | 476,550 | +0.99(+1.31%) |
Feb 12, 2018 | 74.35 | 76.20 | 73.67 | 75.57 | 567,314 | +1.95(+2.65%) |
Feb 09, 2018 | 72.96 | 73.96 | 71.28 | 73.62 | 516,503 | +1.79(+2.50%) |
Feb 08, 2018 | 74.90 | 74.95 | 71.81 | 71.83 | 335,664 | -2.98(-3.98%) |
Feb 07, 2018 | 74.59 | 75.85 | 74.59 | 74.81 | 434,068 | +0.75(+1.02%) |
Feb 06, 2018 | 74.67 | 70.83 | 74.05 | 813,373 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.95 | 76.38 | 72.76 | 73.72 | 387,095 | -1.72(-2.28%) |
Feb 02, 2018 | 76.71 | 76.71 | 75.29 | 75.44 | 293,064 | -1.92(-2.48%) |
Feb 01, 2018 | 77.33 | 78.05 | 76.75 | 77.35 | 642,367 | -0.35(-0.46%) |
Jan 31, 2018 | 79.27 | 79.52 | 77.26 | 77.71 | 555,867 | -1.04(-1.32%) |
Jan 30, 2018 | 80.40 | 80.74 | 78.70 | 78.75 | 391,788 | -2.09(-2.59%) |
Jan 29, 2018 | 81.14 | 81.75 | 80.82 | 80.84 | 303,140 | -0.51(-0.63%) |
Jan 26, 2018 | 80.73 | 81.51 | 80.06 | 81.35 | 326,950 | +0.62(+0.77%) |
Jan 25, 2018 | 82.19 | 82.19 | 80.18 | 80.73 | 357,414 | -0.77(-0.95%) |
Jan 24, 2018 | 81.39 | 81.85 | 80.82 | 81.51 | 446,083 | +1.13(+1.40%) |
Jan 23, 2018 | 80.75 | 81.00 | 79.31 | 80.38 | 441,526 | -0.45(-0.56%) |
Jan 22, 2018 | 80.59 | 81.13 | 80.15 | 80.83 | 653,487 | +0.18(+0.22%) |
Jan 19, 2018 | 80.96 | 81.05 | 80.35 | 80.65 | 310,823 | -0.23(-0.29%) |
Jan 18, 2018 | 80.75 | 81.28 | 80.49 | 80.88 | 357,771 | +0.18(+0.22%) |
Jan 17, 2018 | 80.83 | 81.03 | 80.55 | 80.71 | 351,687 | +0.04(+0.04%) |
Jan 16, 2018 | 80.51 | 81.78 | 79.75 | 80.67 | 577,323 | +0.43(+0.53%) |
Jan 12, 2018 | 80.25 | 80.25 | 80.25 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.68 | 80.60 | 79.11 | 80.58 | 574,121 | +1.72(+2.18%) |
Jan 10, 2018 | 79.09 | 79.33 | 78.41 | 78.86 | 454,884 | -0.04(-0.06%) |
Jan 09, 2018 | 79.63 | 79.63 | 78.61 | 78.91 | 597,808 | -0.66(-0.83%) |
Jan 08, 2018 | 78.75 | 79.75 | 77.98 | 79.56 | 431,934 | +1.09(+1.39%) |
Jan 05, 2018 | 78.79 | 79.18 | 77.95 | 78.47 | 542,113 | -0.34(-0.43%) |
Jan 04, 2018 | 78.84 | 79.13 | 78.13 | 78.81 | 617,255 | +0.50(+0.63%) |
Jan 03, 2018 | 78.07 | 78.68 | 77.22 | 78.31 | 438,262 | +0.34(+0.43%) |
Jan 02, 2018 | 76.86 | 78.05 | 76.44 | 77.97 | 413,769 | +1.86(+2.45%) |
Dec 29, 2017 | 76.11 | 76.11 | 76.11 | 0 | -0.96(-1.24%) | |
Dec 28, 2017 | 76.96 | 77.17 | 76.34 | 77.07 | 301,667 | +0.24(+0.31%) |
Dec 27, 2017 | 77.48 | 77.48 | 76.42 | 76.83 | 215,541 | -0.47(-0.61%) |
Dec 26, 2017 | 76.49 | 77.46 | 76.32 | 77.30 | 429,310 | +0.72(+0.94%) |
Dec 22, 2017 | 76.50 | 76.63 | 75.82 | 76.58 | 189,740 | +0.20(+0.26%) |
Dec 21, 2017 | 76.19 | 76.70 | 75.60 | 76.39 | 544,946 | +0.55(+0.73%) |
Dec 20, 2017 | 75.34 | 76.08 | 74.51 | 75.84 | 380,294 | +1.50(+2.02%) |
Dec 19, 2017 | 74.55 | 74.70 | 73.83 | 74.34 | 642,232 | -0.21(-0.29%) |
Dec 18, 2017 | 74.13 | 74.98 | 74.00 | 74.55 | 490,055 | +1.17(+1.60%) |
Dec 15, 2017 | 73.58 | 73.79 | 72.83 | 73.38 | 888,942 | +0.24(+0.33%) |
Dec 14, 2017 | 74.43 | 74.84 | 73.06 | 73.14 | 648,767 | -1.37(-1.83%) |
Dec 13, 2017 | 74.20 | 74.59 | 73.51 | 74.51 | 415,313 | +0.27(+0.36%) |
Dec 12, 2017 | 74.19 | 74.89 | 73.96 | 74.24 | 360,404 | +0.02(+0.02%) |
Dec 11, 2017 | 73.89 | 74.51 | 73.56 | 74.22 | 596,747 | +0.52(+0.71%) |
Dec 08, 2017 | 73.04 | 73.92 | 72.33 | 73.70 | 643,782 | +1.13(+1.55%) |
Dec 07, 2017 | 71.94 | 72.70 | 71.78 | 72.57 | 523,826 | +0.53(+0.74%) |
Dec 06, 2017 | 71.44 | 72.47 | 71.44 | 72.04 | 490,486 | +0.64(+0.89%) |
Dec 05, 2017 | 72.13 | 72.13 | 70.58 | 71.40 | 495,814 | -1.01(-1.40%) |
Dec 04, 2017 | 70.68 | 72.73 | 70.68 | 72.41 | 899,384 | +2.71(+3.88%) |