Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.32 | 77.32 | 77.32 | 0 | +0.49(+0.63%) | |
Mar 28, 2018 | 76.93 | 77.50 | 76.05 | 76.84 | 3,130,021 | +0.25(+0.33%) |
Mar 27, 2018 | 77.99 | 78.59 | 76.05 | 76.58 | 3,111,921 | -1.20(-1.55%) |
Mar 26, 2018 | 76.65 | 78.57 | 75.94 | 77.79 | 2,546,458 | +2.64(+3.51%) |
Mar 23, 2018 | 78.78 | 78.81 | 74.87 | 75.15 | 3,177,259 | -3.30(-4.21%) |
Mar 22, 2018 | 80.06 | 80.59 | 78.15 | 78.45 | 3,166,372 | -2.85(-3.51%) |
Mar 21, 2018 | 81.53 | 82.31 | 81.24 | 81.30 | 2,665,241 | -0.02(-0.02%) |
Mar 20, 2018 | 80.92 | 81.74 | 80.80 | 81.32 | 2,355,344 | +0.88(+1.10%) |
Mar 19, 2018 | 81.06 | 81.35 | 79.42 | 80.44 | 2,779,698 | -0.69(-0.86%) |
Mar 16, 2018 | 81.24 | 81.74 | 80.83 | 81.13 | 5,020,405 | +0.12(+0.15%) |
Mar 15, 2018 | 81.06 | 81.89 | 80.72 | 81.01 | 2,366,776 | +0.33(+0.41%) |
Mar 14, 2018 | 82.34 | 82.34 | 80.44 | 80.68 | 2,428,365 | -1.16(-1.41%) |
Mar 13, 2018 | 82.60 | 83.02 | 81.61 | 81.84 | 2,863,934 | -0.22(-0.26%) |
Mar 12, 2018 | 82.41 | 82.55 | 81.83 | 82.06 | 4,620,279 | -0.31(-0.37%) |
Mar 09, 2018 | 81.09 | 82.41 | 80.86 | 82.36 | 3,204,143 | +2.10(+2.61%) |
Mar 08, 2018 | 80.40 | 80.58 | 79.15 | 80.27 | 1,786,155 | +0.13(+0.17%) |
Mar 07, 2018 | 80.30 | 79.09 | 80.13 | 1,978,619 | -0.17(-0.21%) | |
Mar 06, 2018 | 79.83 | 80.50 | 79.14 | 80.30 | 2,088,946 | +0.99(+1.24%) |
Mar 05, 2018 | 78.03 | 80.10 | 77.77 | 79.32 | 3,039,786 | +0.46(+0.59%) |
Mar 02, 2018 | 77.53 | 79.02 | 76.49 | 78.85 | 3,231,085 | +1.25(+1.61%) |
Mar 01, 2018 | 79.49 | 80.27 | 77.38 | 77.61 | 3,730,362 | -1.78(-2.25%) |
Feb 28, 2018 | 81.76 | 81.92 | 79.36 | 79.39 | 2,746,722 | -1.77(-2.18%) |
Feb 27, 2018 | 82.14 | 82.98 | 81.14 | 81.16 | 3,325,755 | -1.07(-1.30%) |
Feb 26, 2018 | 81.86 | 82.54 | 81.57 | 82.23 | 2,571,018 | +0.85(+1.05%) |
Feb 23, 2018 | 80.86 | 81.40 | 80.11 | 81.38 | 2,441,418 | +0.89(+1.10%) |
Feb 22, 2018 | 80.37 | 80.49 | 2,916,028 | -0.63(-0.77%) | ||
Feb 21, 2018 | 81.02 | 82.41 | 81.02 | 81.12 | 3,300,209 | +0.11(+0.14%) |
Feb 20, 2018 | 81.39 | 81.57 | 80.57 | 81.00 | 2,988,177 | -0.04(-0.05%) |
Feb 16, 2018 | 81.04 | 81.04 | 81.04 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 83.00 | 83.64 | 80.80 | 81.26 | 3,176,545 | -1.14(-1.38%) |
Feb 14, 2018 | 78.86 | 82.72 | 78.80 | 82.41 | 3,962,724 | +3.24(+4.10%) |
Feb 13, 2018 | 79.12 | 79.78 | 78.74 | 79.16 | 3,803,365 | -0.72(-0.90%) |
Feb 12, 2018 | 80.26 | 81.80 | 78.88 | 79.88 | 4,665,225 | +1.35(+1.72%) |
Feb 09, 2018 | 77.55 | 79.24 | 75.61 | 78.53 | 5,767,564 | +1.97(+2.57%) |
Feb 08, 2018 | 82.39 | 82.92 | 76.47 | 76.56 | 5,932,953 | -5.77(-7.01%) |
Feb 07, 2018 | 81.63 | 83.09 | 81.24 | 82.33 | 3,053,228 | +0.13(+0.16%) |
Feb 06, 2018 | 79.78 | 82.72 | 78.88 | 82.20 | 5,598,657 | -1.08(-1.30%) |
Feb 05, 2018 | 85.86 | 86.53 | 82.27 | 83.28 | 3,519,969 | -3.61(-4.16%) |
Feb 02, 2018 | 88.63 | 89.15 | 86.62 | 86.89 | 2,724,634 | -2.36(-2.65%) |
Feb 01, 2018 | 87.82 | 89.31 | 87.67 | 89.26 | 2,692,969 | +1.26(+1.43%) |
Jan 31, 2018 | 90.08 | 90.33 | 87.74 | 88.00 | 4,123,240 | -1.90(-2.12%) |
Jan 30, 2018 | 91.53 | 91.55 | 89.74 | 89.90 | 3,269,831 | -2.95(-3.17%) |
Jan 29, 2018 | 93.20 | 94.16 | 92.70 | 92.85 | 2,183,717 | -0.48(-0.52%) |
Jan 26, 2018 | 92.39 | 93.33 | 92.19 | 93.33 | 2,152,490 | +1.20(+1.30%) |
Jan 25, 2018 | 92.81 | 92.87 | 92.03 | 92.13 | 2,284,367 | -0.32(-0.34%) |
Jan 24, 2018 | 92.56 | 93.28 | 92.12 | 92.45 | 2,719,879 | +0.47(+0.51%) |
Jan 23, 2018 | 92.08 | 92.24 | 91.15 | 91.98 | 2,434,309 | -0.10(-0.10%) |
Jan 22, 2018 | 92.03 | 92.14 | 91.24 | 92.08 | 2,035,024 | +0.15(+0.16%) |
Jan 19, 2018 | 91.74 | 92.12 | 91.29 | 91.93 | 4,386,388 | +0.61(+0.67%) |
Jan 18, 2018 | 91.71 | 92.17 | 91.26 | 91.32 | 2,368,953 | -0.10(-0.11%) |
Jan 17, 2018 | 90.96 | 91.73 | 90.31 | 91.42 | 1,739,421 | +1.00(+1.11%) |
Jan 16, 2018 | 90.86 | 91.91 | 90.01 | 90.42 | 2,562,322 | -1.50(-1.64%) |
Jan 12, 2018 | 91.92 | 91.92 | 91.92 | 0 | +0.30(+0.32%) | |
Jan 11, 2018 | 90.84 | 91.67 | 90.43 | 91.63 | 2,537,677 | +1.64(+1.82%) |
Jan 10, 2018 | 91.05 | 89.99 | 3,482,056 | +1.86(+2.11%) | ||
Jan 09, 2018 | 87.39 | 88.65 | 87.23 | 88.13 | 3,420,825 | +1.03(+1.18%) |
Jan 08, 2018 | 87.23 | 87.26 | 86.77 | 87.10 | 2,026,729 | -0.05(-0.06%) |
Jan 05, 2018 | 86.53 | 87.19 | 86.06 | 87.15 | 2,293,392 | +0.87(+1.00%) |
Jan 04, 2018 | 85.94 | 87.03 | 85.76 | 86.29 | 2,476,533 | +0.76(+0.88%) |
Jan 03, 2018 | 85.36 | 85.84 | 85.15 | 85.53 | 1,957,515 | +0.03(+0.03%) |