Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.45 | 80.08 | 77.84 | 78.83 | 4,125,978 | +0.93(+1.19%) |
Feb 27, 2018 | 80.36 | 80.61 | 77.87 | 77.90 | 3,962,201 | -2.24(-2.80%) |
Feb 26, 2018 | 81.99 | 82.24 | 80.13 | 80.14 | 2,960,360 | -1.63(-1.99%) |
Feb 23, 2018 | 81.71 | 81.93 | 81.06 | 81.77 | 1,604,684 | +0.42(+0.52%) |
Feb 22, 2018 | 81.10 | 81.35 | 1,797,626 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.38 | 84.34 | 82.21 | 82.24 | 1,810,400 | -0.02(-0.02%) |
Feb 20, 2018 | 80.72 | 82.61 | 80.72 | 82.26 | 1,858,102 | +1.01(+1.25%) |
Feb 16, 2018 | 81.25 | 81.25 | 81.25 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.00 | 84.21 | 82.28 | 82.50 | 3,070,447 | -1.38(-1.64%) |
Feb 14, 2018 | 80.12 | 84.99 | 80.02 | 83.88 | 4,045,154 | +2.69(+3.32%) |
Feb 13, 2018 | 81.54 | 81.19 | 2,557,750 | +1.36(+1.70%) | ||
Feb 12, 2018 | 78.94 | 80.16 | 78.63 | 79.83 | 2,492,569 | +1.36(+1.73%) |
Feb 09, 2018 | 77.30 | 79.26 | 75.68 | 78.48 | 3,319,784 | +1.73(+2.25%) |
Feb 08, 2018 | 79.96 | 80.37 | 76.73 | 76.75 | 5,160,893 | -3.28(-4.10%) |
Feb 07, 2018 | 79.02 | 81.26 | 78.58 | 80.03 | 3,614,585 | +1.30(+1.65%) |
Feb 06, 2018 | 76.67 | 79.00 | 75.89 | 78.73 | 4,750,037 | -0.05(-0.06%) |
Feb 05, 2018 | 80.13 | 80.99 | 77.88 | 78.78 | 1,750,863 | -1.86(-2.31%) |
Feb 02, 2018 | 83.47 | 83.71 | 80.31 | 80.64 | 2,786,092 | -3.03(-3.63%) |
Feb 01, 2018 | 83.26 | 84.19 | 83.03 | 83.68 | 2,193,203 | +0.11(+0.13%) |
Jan 31, 2018 | 84.42 | 84.89 | 83.55 | 83.57 | 1,903,374 | -0.74(-0.88%) |
Jan 30, 2018 | 84.40 | 84.64 | 84.26 | 84.31 | 1,720,456 | -0.85(-1.00%) |
Jan 29, 2018 | 85.31 | 85.97 | 84.91 | 85.16 | 1,599,955 | -0.40(-0.47%) |
Jan 26, 2018 | 84.83 | 85.56 | 84.23 | 85.56 | 968,264 | +1.03(+1.22%) |
Jan 25, 2018 | 83.95 | 84.64 | 83.32 | 84.52 | 1,504,323 | +0.82(+0.98%) |
Jan 24, 2018 | 84.69 | 84.88 | 83.06 | 83.70 | 2,034,153 | -0.72(-0.86%) |
Jan 23, 2018 | 83.61 | 84.87 | 83.49 | 84.43 | 1,673,230 | +0.74(+0.89%) |
Jan 22, 2018 | 83.34 | 83.70 | 82.95 | 83.69 | 1,577,059 | +0.27(+0.33%) |
Jan 19, 2018 | 82.58 | 83.96 | 82.42 | 83.41 | 2,261,748 | +1.50(+1.83%) |
Jan 18, 2018 | 82.13 | 82.76 | 81.87 | 81.91 | 1,347,108 | -0.08(-0.10%) |
Jan 17, 2018 | 80.89 | 82.46 | 80.89 | 81.99 | 1,476,298 | +0.61(+0.76%) |
Jan 16, 2018 | 82.51 | 82.92 | 80.96 | 81.37 | 1,465,952 | -0.54(-0.66%) |
Jan 12, 2018 | 81.91 | 81.91 | 81.91 | 0 | +0.86(+1.06%) | |
Jan 11, 2018 | 79.99 | 81.19 | 79.66 | 81.05 | 3,983,196 | +1.39(+1.74%) |
Jan 10, 2018 | 79.67 | 1,789,017 | -0.27(-0.34%) | |||
Jan 09, 2018 | 79.14 | 80.08 | 79.00 | 79.94 | 1,388,523 | +0.97(+1.22%) |
Jan 08, 2018 | 78.35 | 79.09 | 77.60 | 78.97 | 2,544,999 | +1.61(+2.08%) |
Jan 05, 2018 | 78.29 | 78.29 | 76.99 | 77.36 | 2,330,205 | -0.94(-1.20%) |
Jan 04, 2018 | 78.89 | 79.26 | 78.28 | 78.30 | 1,586,735 | -0.59(-0.74%) |
Jan 03, 2018 | 77.87 | 78.93 | 77.68 | 78.88 | 1,461,081 | +1.14(+1.47%) |
Jan 02, 2018 | 78.33 | 78.39 | 77.01 | 77.74 | 1,743,908 | -0.18(-0.23%) |
Dec 29, 2017 | 77.92 | 77.92 | 77.92 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.23 | 78.58 | 78.06 | 78.49 | 849,615 | +0.29(+0.37%) |
Dec 27, 2017 | 77.53 | 78.43 | 77.39 | 78.20 | 962,618 | +0.76(+0.98%) |
Dec 26, 2017 | 77.47 | 78.02 | 77.33 | 77.44 | 932,330 | +0.02(+0.03%) |
Dec 22, 2017 | 77.45 | 77.76 | 77.32 | 77.42 | 1,451,566 | -0.02(-0.03%) |
Dec 21, 2017 | 76.58 | 78.01 | 76.58 | 77.44 | 2,098,126 | +1.00(+1.30%) |
Dec 20, 2017 | 76.03 | 76.72 | 75.67 | 76.45 | 1,360,897 | +0.53(+0.69%) |
Dec 19, 2017 | 76.48 | 76.55 | 75.74 | 75.92 | 1,485,079 | -0.27(-0.36%) |
Dec 18, 2017 | 75.61 | 76.66 | 75.50 | 76.19 | 2,331,800 | +0.98(+1.30%) |
Dec 15, 2017 | 74.58 | 75.49 | 74.43 | 75.22 | 3,786,537 | +1.04(+1.41%) |
Dec 14, 2017 | 75.22 | 75.22 | 74.16 | 74.17 | 1,782,842 | -0.71(-0.95%) |
Dec 13, 2017 | 75.34 | 75.73 | 74.87 | 74.88 | 2,199,740 | -0.24(-0.32%) |
Dec 12, 2017 | 75.13 | 75.69 | 75.06 | 75.13 | 2,302,521 | -0.46(-0.61%) |
Dec 11, 2017 | 76.26 | 76.40 | 75.37 | 75.59 | 1,629,361 | -0.89(-1.16%) |
Dec 08, 2017 | 75.72 | 76.49 | 75.62 | 76.47 | 2,195,905 | +1.07(+1.42%) |
Dec 07, 2017 | 74.96 | 75.51 | 74.74 | 75.40 | 2,310,574 | +0.52(+0.69%) |
Dec 06, 2017 | 75.86 | 75.97 | 74.77 | 74.88 | 1,457,032 | -0.86(-1.13%) |
Dec 05, 2017 | 75.81 | 76.41 | 75.72 | 75.74 | 1,530,695 | -0.03(-0.04%) |
Dec 04, 2017 | 76.13 | 76.71 | 75.64 | 75.77 | 2,407,836 | +0.40(+0.53%) |