Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.61 | 84.10 | 82.47 | 82.50 | 1,354,596 | -1.00(-1.20%) |
Feb 27, 2018 | 85.03 | 85.26 | 83.34 | 83.50 | 1,998,402 | -1.55(-1.82%) |
Feb 26, 2018 | 84.60 | 85.11 | 83.54 | 85.05 | 1,505,094 | +0.63(+0.74%) |
Feb 23, 2018 | 83.43 | 84.54 | 82.94 | 84.42 | 1,124,515 | +1.58(+1.90%) |
Feb 22, 2018 | 82.85 | 1,092,462 | +0.34(+0.42%) | |||
Feb 21, 2018 | 81.92 | 83.79 | 81.75 | 82.50 | 1,244,822 | +0.65(+0.80%) |
Feb 20, 2018 | 81.53 | 82.30 | 80.93 | 81.85 | 1,243,375 | +0.13(+0.16%) |
Feb 16, 2018 | 81.72 | 81.72 | 81.72 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 81.83 | 82.44 | 81.01 | 81.71 | 1,557,160 | +0.33(+0.41%) |
Feb 14, 2018 | 79.44 | 81.72 | 79.33 | 81.37 | 1,942,932 | +1.47(+1.84%) |
Feb 13, 2018 | 79.09 | 80.04 | 78.51 | 79.90 | 1,350,236 | +0.31(+0.39%) |
Feb 12, 2018 | 78.37 | 80.02 | 77.98 | 79.59 | 2,160,916 | +2.22(+2.87%) |
Feb 09, 2018 | 76.84 | 78.06 | 74.18 | 77.37 | 3,314,874 | +1.00(+1.31%) |
Feb 08, 2018 | 80.20 | 80.86 | 76.35 | 76.37 | 2,320,516 | -4.42(-5.47%) |
Feb 07, 2018 | 80.47 | 81.56 | 80.28 | 80.78 | 1,958,398 | -0.03(-0.04%) |
Feb 06, 2018 | 77.85 | 81.31 | 76.97 | 80.82 | 3,611,893 | +0.47(+0.59%) |
Feb 05, 2018 | 80.85 | 84.95 | 79.33 | 80.34 | 3,227,894 | -0.68(-0.84%) |
Feb 02, 2018 | 83.47 | 84.24 | 78.73 | 81.02 | 4,018,426 | +0.69(+0.86%) |
Feb 01, 2018 | 80.50 | 81.02 | 79.94 | 80.33 | 1,377,399 | -0.62(-0.77%) |
Jan 31, 2018 | 81.81 | 82.02 | 80.32 | 80.95 | 1,737,149 | -0.69(-0.84%) |
Jan 30, 2018 | 81.97 | 82.11 | 81.66 | 81.63 | 1,240,006 | -0.99(-1.20%) |
Jan 29, 2018 | 83.30 | 83.46 | 82.54 | 82.62 | 1,417,663 | -0.88(-1.06%) |
Jan 26, 2018 | 81.88 | 83.66 | 81.51 | 83.50 | 2,060,567 | +1.66(+2.02%) |
Jan 25, 2018 | 81.17 | 82.01 | 80.77 | 81.84 | 1,544,539 | +1.34(+1.66%) |
Jan 24, 2018 | 80.29 | 81.05 | 79.94 | 80.51 | 1,188,275 | +0.55(+0.69%) |
Jan 23, 2018 | 79.62 | 80.02 | 79.11 | 79.95 | 811,693 | +0.16(+0.19%) |
Jan 22, 2018 | 80.00 | 80.38 | 79.54 | 79.80 | 1,342,829 | -0.29(-0.37%) |
Jan 19, 2018 | 79.43 | 80.09 | 79.29 | 80.09 | 1,413,314 | +1.06(+1.34%) |
Jan 18, 2018 | 78.95 | 79.28 | 78.64 | 79.03 | 913,094 | -0.02(-0.03%) |
Jan 17, 2018 | 79.61 | 79.75 | 78.82 | 79.05 | 1,005,793 | +0.04(+0.05%) |
Jan 16, 2018 | 79.68 | 79.89 | 78.46 | 79.01 | 1,370,745 | -0.51(-0.64%) |
Jan 12, 2018 | 79.52 | 79.52 | 79.52 | 0 | -0.06(-0.07%) | |
Jan 11, 2018 | 79.82 | 79.93 | 79.32 | 79.57 | 1,448,948 | +0.20(+0.26%) |
Jan 10, 2018 | 79.53 | 79.37 | 926,180 | -0.02(-0.02%) | ||
Jan 09, 2018 | 79.67 | 80.18 | 79.35 | 79.39 | 1,039,785 | -0.17(-0.22%) |
Jan 08, 2018 | 79.30 | 79.83 | 78.96 | 79.56 | 1,190,827 | +0.30(+0.38%) |
Jan 05, 2018 | 79.09 | 79.62 | 78.70 | 79.26 | 1,011,238 | +0.49(+0.62%) |
Jan 04, 2018 | 78.17 | 79.20 | 78.04 | 78.77 | 1,478,034 | +0.95(+1.22%) |
Jan 03, 2018 | 77.13 | 78.04 | 77.07 | 77.82 | 1,632,954 | +0.88(+1.15%) |
Jan 02, 2018 | 76.25 | 76.93 | 75.82 | 76.94 | 1,469,154 | +1.33(+1.76%) |
Dec 29, 2017 | 75.61 | 75.61 | 75.61 | 0 | -0.64(-0.83%) | |
Dec 28, 2017 | 75.68 | 76.25 | 75.47 | 76.25 | 691,105 | +0.73(+0.96%) |
Dec 27, 2017 | 75.78 | 76.36 | 75.46 | 75.52 | 770,321 | -0.37(-0.48%) |
Dec 26, 2017 | 75.68 | 75.97 | 75.58 | 75.89 | 889,520 | +0.27(+0.36%) |
Dec 22, 2017 | 75.97 | 76.15 | 75.56 | 75.62 | 608,880 | -0.21(-0.28%) |
Dec 21, 2017 | 76.23 | 76.25 | 75.34 | 75.83 | 717,800 | -0.10(-0.13%) |
Dec 20, 2017 | 75.98 | 76.94 | 75.80 | 75.93 | 1,505,735 | +0.57(+0.76%) |
Dec 19, 2017 | 74.96 | 75.79 | 74.87 | 75.36 | 1,441,054 | +0.48(+0.64%) |
Dec 18, 2017 | 74.37 | 75.08 | 74.05 | 74.87 | 2,468,404 | +1.23(+1.67%) |
Dec 15, 2017 | 74.09 | 74.28 | 73.57 | 73.64 | 2,809,309 | -0.18(-0.24%) |
Dec 14, 2017 | 75.45 | 75.52 | 73.74 | 73.82 | 1,655,383 | -1.68(-2.22%) |
Dec 13, 2017 | 75.44 | 75.82 | 75.27 | 75.50 | 1,161,462 | +0.05(+0.06%) |
Dec 12, 2017 | 75.45 | 76.02 | 75.28 | 75.45 | 1,071,830 | +0.18(+0.24%) |
Dec 11, 2017 | 74.90 | 75.78 | 74.81 | 75.27 | 1,115,883 | +0.50(+0.67%) |
Dec 08, 2017 | 74.77 | 75.15 | 74.32 | 74.77 | 1,252,797 | +0.55(+0.74%) |
Dec 07, 2017 | 73.61 | 74.30 | 73.18 | 74.22 | 1,194,233 | +0.72(+0.98%) |
Dec 06, 2017 | 73.83 | 74.32 | 73.37 | 73.50 | 1,752,420 | -0.48(-0.65%) |
Dec 05, 2017 | 73.98 | 74.19 | 72.71 | 73.98 | 1,453,957 | -0.16(-0.22%) |
Dec 04, 2017 | 75.05 | 75.14 | 74.13 | 74.14 | 1,445,236 | -0.47(-0.63%) |