Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.84 | 95.84 | 95.84 | 0 | +0.43(+0.45%) | |
Mar 28, 2018 | 95.34 | 95.51 | 95.25 | 95.41 | 5,844,298 | +0.25(+0.27%) |
Mar 27, 2018 | 94.76 | 95.21 | 94.76 | 95.16 | 6,124,289 | +0.34(+0.36%) |
Mar 26, 2018 | 94.76 | 94.87 | 94.71 | 94.81 | 7,146,608 | +0.33(+0.35%) |
Mar 23, 2018 | 94.68 | 94.73 | 94.47 | 94.48 | 7,496,934 | -0.30(-0.32%) |
Mar 22, 2018 | 94.86 | 94.94 | 94.70 | 94.78 | 13,432,542 | +0.16(+0.17%) |
Mar 21, 2018 | 94.51 | 94.90 | 94.32 | 94.62 | 8,956,634 | -0.06(-0.06%) |
Mar 20, 2018 | 94.73 | 94.86 | 94.64 | 94.68 | 7,893,911 | -0.33(-0.35%) |
Mar 19, 2018 | 95.12 | 95.20 | 95.00 | 95.01 | 9,915,276 | -0.32(-0.33%) |
Mar 16, 2018 | 95.04 | 95.39 | 95.00 | 95.33 | 13,172,609 | +0.11(+0.11%) |
Mar 15, 2018 | 95.10 | 95.29 | 95.07 | 95.22 | 6,452,990 | +0.10(+0.10%) |
Mar 14, 2018 | 94.93 | 95.28 | 94.92 | 95.12 | 7,061,914 | +0.21(+0.22%) |
Mar 13, 2018 | 94.99 | 95.03 | 94.80 | 94.91 | 10,565,182 | +0.01(+0.01%) |
Mar 12, 2018 | 94.86 | 94.94 | 94.79 | 94.90 | 10,479,114 | +0.12(+0.13%) |
Mar 09, 2018 | 94.97 | 95.01 | 94.74 | 94.78 | 9,522,045 | -0.33(-0.35%) |
Mar 08, 2018 | 95.11 | 95.28 | 94.99 | 95.12 | 7,851,145 | +0.19(+0.20%) |
Mar 07, 2018 | 95.14 | 94.90 | 94.93 | 4,985,555 | -0.03(-0.03%) | |
Mar 06, 2018 | 95.23 | 95.26 | 94.94 | 94.96 | 10,243,848 | +0.08(+0.09%) |
Mar 05, 2018 | 95.12 | 95.18 | 94.79 | 94.88 | 12,454,430 | -0.03(-0.03%) |
Mar 02, 2018 | 95.00 | 95.11 | 94.86 | 94.91 | 6,534,354 | -0.30(-0.32%) |
Mar 01, 2018 | 95.17 | 95.37 | 95.01 | 95.21 | 14,304,754 | -0.10(-0.10%) |
Feb 28, 2018 | 95.26 | 95.39 | 95.21 | 95.31 | 9,781,326 | +0.18(+0.19%) |
Feb 27, 2018 | 95.67 | 95.68 | 95.01 | 95.13 | 8,941,307 | -0.42(-0.43%) |
Feb 26, 2018 | 95.74 | 95.87 | 95.52 | 95.55 | 6,229,797 | +0.12(+0.13%) |
Feb 23, 2018 | 95.30 | 95.45 | 95.16 | 95.43 | 9,833,101 | +0.44(+0.46%) |
Feb 22, 2018 | 94.96 | 94.99 | 8,876,913 | +0.13(+0.14%) | ||
Feb 21, 2018 | 95.42 | 95.51 | 94.80 | 94.86 | 7,845,310 | -0.52(-0.55%) |
Feb 20, 2018 | 95.54 | 95.59 | 95.36 | 95.38 | 10,791,948 | -0.41(-0.43%) |
Feb 16, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.28(+0.30%) | |
Feb 15, 2018 | 95.40 | 95.63 | 95.30 | 95.50 | 6,084,231 | +0.45(+0.47%) |
Feb 14, 2018 | 95.10 | 95.26 | 94.98 | 95.05 | 13,527,464 | -0.35(-0.37%) |
Feb 13, 2018 | 95.43 | 95.40 | 10,723,673 | -0.03(-0.03%) | ||
Feb 12, 2018 | 95.49 | 95.76 | 95.42 | 95.43 | 9,598,738 | +0.00(+0.00%) |
Feb 09, 2018 | 95.62 | 95.64 | 95.42 | 95.43 | 10,709,406 | -0.31(-0.32%) |
Feb 08, 2018 | 96.02 | 96.14 | 95.71 | 95.74 | 13,458,276 | -0.42(-0.43%) |
Feb 07, 2018 | 96.72 | 96.74 | 96.13 | 96.16 | 10,885,456 | -0.27(-0.28%) |
Feb 06, 2018 | 96.55 | 96.74 | 96.39 | 96.43 | 12,857,009 | -0.37(-0.39%) |
Feb 05, 2018 | 96.26 | 97.15 | 96.26 | 96.80 | 17,792,944 | +0.24(+0.24%) |
Feb 02, 2018 | 96.88 | 96.88 | 96.51 | 96.57 | 10,663,341 | -0.50(-0.51%) |
Feb 01, 2018 | 97.62 | 97.66 | 97.00 | 97.06 | 15,074,012 | -0.43(-0.44%) |
Jan 31, 2018 | 97.57 | 97.62 | 97.20 | 97.49 | 8,416,545 | +0.20(+0.21%) |
Jan 30, 2018 | 97.44 | 97.50 | 97.19 | 97.29 | 8,205,477 | -0.33(-0.34%) |
Jan 29, 2018 | 97.60 | 97.74 | 97.44 | 97.62 | 7,059,888 | -0.26(-0.27%) |
Jan 26, 2018 | 97.94 | 97.94 | 97.71 | 97.88 | 7,871,454 | -0.13(-0.13%) |
Jan 25, 2018 | 97.45 | 98.01 | 97.44 | 98.01 | 8,672,875 | +0.50(+0.51%) |
Jan 24, 2018 | 97.39 | 97.53 | 97.30 | 97.52 | 6,994,051 | -0.06(-0.07%) |
Jan 23, 2018 | 97.41 | 97.59 | 97.36 | 97.58 | 7,566,826 | +0.42(+0.43%) |
Jan 22, 2018 | 97.25 | 97.44 | 97.14 | 97.16 | 6,276,940 | -0.09(-0.09%) |
Jan 19, 2018 | 97.43 | 97.53 | 97.20 | 97.25 | 8,372,054 | -0.30(-0.31%) |
Jan 18, 2018 | 97.57 | 97.77 | 97.44 | 97.55 | 7,881,407 | -0.38(-0.39%) |
Jan 17, 2018 | 98.22 | 98.26 | 97.84 | 97.93 | 13,843,914 | -0.27(-0.27%) |
Jan 16, 2018 | 98.39 | 98.39 | 98.10 | 98.20 | 9,126,263 | +0.09(+0.09%) |
Jan 12, 2018 | 98.11 | 98.11 | 98.11 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 97.83 | 98.21 | 97.83 | 98.09 | 6,395,088 | +0.24(+0.24%) |
Jan 10, 2018 | 97.96 | 97.86 | 7,451,672 | +0.06(+0.07%) | ||
Jan 09, 2018 | 98.03 | 98.06 | 97.78 | 97.79 | 9,386,771 | -0.36(-0.36%) |
Jan 08, 2018 | 98.26 | 98.27 | 98.06 | 98.15 | 4,799,704 | -0.01(-0.01%) |
Jan 05, 2018 | 98.32 | 98.32 | 98.05 | 98.16 | 7,138,822 | -0.03(-0.03%) |
Jan 04, 2018 | 98.07 | 98.26 | 98.03 | 98.19 | 9,495,629 | -0.03(-0.03%) |
Jan 03, 2018 | 98.20 | 98.29 | 98.00 | 98.22 | 6,265,799 | +0.18(+0.18%) |