Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.51 | 83.89 | 79.18 | 79.67 | 4,807,240 | -1.86(-2.29%) |
Feb 27, 2018 | 81.49 | 82.76 | 80.98 | 81.53 | 3,683,176 | -0.09(-0.11%) |
Feb 26, 2018 | 80.04 | 81.68 | 80.04 | 81.62 | 3,031,101 | +1.76(+2.20%) |
Feb 23, 2018 | 78.96 | 79.92 | 78.80 | 79.86 | 2,393,088 | +1.60(+2.04%) |
Feb 22, 2018 | 78.18 | 78.95 | 77.83 | 78.27 | 2,749,677 | +0.13(+0.17%) |
Feb 21, 2018 | 78.40 | 79.57 | 77.64 | 78.13 | 2,946,914 | +0.00(+0.00%) |
Feb 20, 2018 | 77.13 | 78.75 | 76.82 | 78.13 | 4,481,979 | +2.05(+2.69%) |
Feb 16, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.61(+0.81%) | |
Feb 15, 2018 | 75.95 | 75.95 | 74.62 | 75.47 | 2,505,640 | +0.24(+0.32%) |
Feb 14, 2018 | 73.81 | 75.52 | 73.70 | 75.23 | 3,178,707 | +0.70(+0.94%) |
Feb 13, 2018 | 76.01 | 76.38 | 74.03 | 74.54 | 3,042,702 | -0.63(-0.83%) |
Feb 12, 2018 | 74.50 | 75.91 | 74.26 | 75.16 | 3,712,497 | +0.99(+1.33%) |
Feb 09, 2018 | 74.16 | 74.75 | 71.54 | 74.17 | 6,392,817 | +1.10(+1.51%) |
Feb 08, 2018 | 75.65 | 73.05 | 73.07 | 5,968,505 | -2.36(-3.13%) | |
Feb 07, 2018 | 76.67 | 76.67 | 75.38 | 75.43 | 5,155,047 | -2.82(-3.60%) |
Feb 06, 2018 | 74.41 | 78.40 | 73.14 | 78.25 | 6,156,385 | +1.62(+2.11%) |
Feb 05, 2018 | 78.43 | 79.19 | 75.94 | 76.63 | 4,243,198 | -2.12(-2.69%) |
Feb 02, 2018 | 80.19 | 80.68 | 78.71 | 78.75 | 3,307,057 | -2.24(-2.77%) |
Feb 01, 2018 | 80.64 | 81.82 | 80.64 | 81.00 | 2,616,090 | -0.20(-0.25%) |
Jan 31, 2018 | 81.21 | 81.79 | 80.79 | 81.20 | 3,917,390 | +0.29(+0.36%) |
Jan 30, 2018 | 81.99 | 82.11 | 81.40 | 80.91 | 4,169,655 | -1.97(-2.38%) |
Jan 29, 2018 | 82.37 | 83.46 | 81.67 | 82.88 | 3,482,705 | -0.05(-0.06%) |
Jan 26, 2018 | 82.27 | 83.22 | 81.82 | 82.93 | 5,377,389 | +1.64(+2.02%) |
Jan 25, 2018 | 85.01 | 85.72 | 81.24 | 81.29 | 4,136,706 | -2.97(-3.52%) |
Jan 24, 2018 | 83.41 | 85.40 | 82.37 | 84.26 | 7,081,617 | -1.00(-1.17%) |
Jan 23, 2018 | 85.45 | 85.83 | 84.74 | 85.26 | 3,673,651 | -0.16(-0.19%) |
Jan 22, 2018 | 85.18 | 85.72 | 84.64 | 85.41 | 5,026,734 | +0.45(+0.53%) |
Jan 19, 2018 | 86.29 | 86.55 | 84.96 | 84.96 | 3,125,752 | -0.97(-1.13%) |
Jan 18, 2018 | 84.47 | 86.94 | 84.25 | 85.94 | 5,980,386 | +1.48(+1.75%) |
Jan 17, 2018 | 83.07 | 84.80 | 82.73 | 84.46 | 4,538,817 | +2.18(+2.65%) |
Jan 16, 2018 | 81.64 | 82.81 | 81.61 | 82.28 | 3,817,199 | +0.95(+1.17%) |
Jan 12, 2018 | 81.32 | 81.32 | 81.32 | 0 | +0.73(+0.91%) | |
Jan 11, 2018 | 79.89 | 80.65 | 79.55 | 80.59 | 2,177,312 | +0.95(+1.20%) |
Jan 10, 2018 | 79.63 | 3,003,602 | -1.35(-1.67%) | |||
Jan 09, 2018 | 81.13 | 81.60 | 80.79 | 80.99 | 3,145,376 | -0.17(-0.21%) |
Jan 08, 2018 | 81.14 | 81.49 | 80.74 | 81.16 | 2,158,282 | +0.14(+0.17%) |
Jan 05, 2018 | 80.88 | 81.54 | 80.27 | 81.01 | 2,035,759 | +0.33(+0.41%) |
Jan 04, 2018 | 81.19 | 81.55 | 80.64 | 80.69 | 2,126,834 | -0.09(-0.11%) |
Jan 03, 2018 | 79.79 | 80.96 | 79.58 | 80.77 | 2,273,940 | +0.99(+1.24%) |
Jan 02, 2018 | 78.87 | 80.11 | 78.59 | 79.79 | 2,651,426 | +1.10(+1.40%) |
Dec 29, 2017 | 78.68 | 78.68 | 78.68 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 78.92 | 79.41 | 78.40 | 78.99 | 2,232,589 | +0.25(+0.31%) |
Dec 27, 2017 | 78.56 | 79.17 | 78.27 | 78.74 | 2,067,760 | +0.42(+0.53%) |
Dec 26, 2017 | 78.52 | 77.49 | 78.33 | 1,560,811 | -0.19(-0.25%) | |
Dec 22, 2017 | 78.21 | 78.54 | 78.00 | 78.52 | 1,901,451 | +0.18(+0.23%) |
Dec 21, 2017 | 78.65 | 78.78 | 78.17 | 78.34 | 2,169,393 | +0.00(+0.00%) |
Dec 20, 2017 | 77.88 | 78.59 | 77.63 | 78.34 | 2,369,052 | +0.62(+0.80%) |
Dec 19, 2017 | 77.58 | 78.19 | 77.25 | 77.73 | 2,374,621 | -0.12(-0.16%) |
Dec 18, 2017 | 77.07 | 78.08 | 77.07 | 77.85 | 3,103,938 | +1.24(+1.61%) |
Dec 15, 2017 | 76.06 | 77.07 | 75.38 | 76.61 | 4,261,354 | +1.10(+1.46%) |
Dec 14, 2017 | 75.27 | 75.98 | 74.96 | 75.51 | 2,588,915 | +0.23(+0.31%) |
Dec 13, 2017 | 75.84 | 75.94 | 75.23 | 75.28 | 2,340,020 | -0.27(-0.35%) |
Dec 12, 2017 | 75.78 | 75.98 | 75.04 | 75.54 | 2,544,668 | -0.28(-0.37%) |
Dec 11, 2017 | 75.55 | 76.32 | 75.38 | 75.83 | 2,628,198 | +0.25(+0.33%) |
Dec 08, 2017 | 76.40 | 76.82 | 75.04 | 75.58 | 3,860,147 | -0.52(-0.69%) |
Dec 07, 2017 | 75.66 | 76.45 | 75.27 | 76.10 | 4,429,074 | +0.62(+0.82%) |
Dec 06, 2017 | 74.47 | 75.54 | 74.26 | 75.48 | 3,168,544 | +0.51(+0.68%) |
Dec 05, 2017 | 74.70 | 75.74 | 74.38 | 74.97 | 2,648,677 | +0.04(+0.05%) |
Dec 04, 2017 | 75.61 | 75.68 | 75.17 | 74.93 | 4,213,388 | -0.54(-0.71%) |