Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.90 | 82.17 | 79.39 | 79.41 | 10,796,347 | -0.05(-0.06%) |
Feb 27, 2018 | 79.11 | 79.93 | 78.61 | 79.46 | 8,861,335 | +0.11(+0.14%) |
Feb 26, 2018 | 79.69 | 78.98 | 79.35 | 7,130,047 | -0.34(-0.43%) | |
Feb 23, 2018 | 78.26 | 79.70 | 77.39 | 79.69 | 7,520,694 | +1.99(+2.56%) |
Feb 22, 2018 | 77.70 | 6,631,545 | +1.19(+1.56%) | |||
Feb 21, 2018 | 77.20 | 78.49 | 76.47 | 76.51 | 8,255,193 | -0.55(-0.71%) |
Feb 20, 2018 | 77.70 | 78.54 | 76.69 | 77.06 | 6,865,442 | -1.31(-1.67%) |
Feb 16, 2018 | 78.37 | 78.37 | 78.37 | 0 | +0.08(+0.10%) | |
Feb 15, 2018 | 78.30 | 76.63 | 78.30 | 9,133,012 | +1.03(+1.33%) | |
Feb 14, 2018 | 74.18 | 77.36 | 74.13 | 77.27 | 8,954,994 | +2.30(+3.07%) |
Feb 13, 2018 | 74.81 | 75.60 | 74.55 | 74.97 | 7,731,846 | -0.31(-0.41%) |
Feb 12, 2018 | 75.49 | 76.28 | 74.85 | 75.28 | 10,409,949 | +0.53(+0.71%) |
Feb 09, 2018 | 73.14 | 75.27 | 71.63 | 74.75 | 14,339,365 | +2.43(+3.36%) |
Feb 08, 2018 | 75.63 | 75.91 | 72.30 | 72.32 | 13,648,643 | -3.27(-4.33%) |
Feb 07, 2018 | 75.35 | 77.58 | 74.94 | 75.59 | 11,969,161 | -0.09(-0.12%) |
Feb 06, 2018 | 72.63 | 76.52 | 72.25 | 75.68 | 19,427,692 | -0.29(-0.38%) |
Feb 05, 2018 | 75.95 | 78.98 | 75.05 | 75.97 | 18,741,060 | -0.60(-0.78%) |
Feb 02, 2018 | 78.10 | 79.62 | 76.28 | 76.57 | 21,979,788 | -1.83(-2.33%) |
Feb 01, 2018 | 79.95 | 80.95 | 76.70 | 78.40 | 44,255,448 | -6.92(-8.11%) |
Jan 31, 2018 | 84.18 | 86.32 | 84.16 | 85.32 | 13,288,297 | +1.54(+1.84%) |
Jan 30, 2018 | 83.00 | 84.05 | 82.00 | 83.78 | 7,860,257 | -0.53(-0.63%) |
Jan 29, 2018 | 85.20 | 85.35 | 83.62 | 84.31 | 7,955,690 | -1.14(-1.33%) |
Jan 26, 2018 | 84.46 | 85.49 | 84.10 | 85.45 | 7,840,318 | +1.11(+1.32%) |
Jan 25, 2018 | 84.00 | 85.27 | 83.71 | 84.34 | 7,267,469 | +0.63(+0.75%) |
Jan 24, 2018 | 84.52 | 85.29 | 82.71 | 83.71 | 8,739,466 | -0.50(-0.59%) |
Jan 23, 2018 | 84.12 | 84.55 | 83.45 | 84.21 | 9,587,746 | +0.23(+0.27%) |
Jan 22, 2018 | 84.00 | 84.21 | 83.22 | 83.98 | 7,552,031 | +0.14(+0.17%) |
Jan 19, 2018 | 83.23 | 84.19 | 83.13 | 83.84 | 8,783,546 | +0.90(+1.09%) |
Jan 18, 2018 | 82.43 | 83.44 | 81.61 | 82.94 | 7,346,596 | +0.47(+0.57%) |
Jan 17, 2018 | 80.40 | 82.61 | 79.96 | 82.47 | 7,142,953 | +2.05(+2.55%) |
Jan 16, 2018 | 80.95 | 81.80 | 79.94 | 80.42 | 9,175,718 | -0.12(-0.15%) |
Jan 12, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.79(+0.99%) | |
Jan 11, 2018 | 79.45 | 79.87 | 78.91 | 79.75 | 6,265,724 | +0.38(+0.48%) |
Jan 10, 2018 | 79.48 | 79.37 | 6,247,907 | +0.18(+0.23%) | ||
Jan 09, 2018 | 80.10 | 80.39 | 78.52 | 79.19 | 9,614,827 | +0.14(+0.18%) |
Jan 08, 2018 | 78.70 | 79.18 | 77.77 | 79.05 | 7,960,491 | +0.35(+0.44%) |
Jan 05, 2018 | 77.11 | 78.93 | 77.01 | 78.70 | 11,822,129 | +1.97(+2.57%) |
Jan 04, 2018 | 77.33 | 77.93 | 76.26 | 76.73 | 8,646,228 | -0.02(-0.03%) |
Jan 03, 2018 | 74.30 | 76.85 | 74.05 | 76.75 | 9,939,272 | +2.91(+3.94%) |
Jan 02, 2018 | 74.23 | 74.23 | 73.43 | 73.84 | 7,295,264 | +0.22(+0.30%) |
Dec 29, 2017 | 73.62 | 73.62 | 73.62 | 0 | -0.55(-0.74%) | |
Dec 28, 2017 | 74.96 | 75.00 | 73.86 | 74.17 | 3,809,496 | -0.42(-0.56%) |
Dec 27, 2017 | 74.25 | 74.84 | 74.00 | 74.59 | 4,460,636 | +0.32(+0.43%) |
Dec 26, 2017 | 73.29 | 74.33 | 72.63 | 74.27 | 4,919,001 | +0.38(+0.51%) |
Dec 22, 2017 | 73.80 | 74.00 | 72.90 | 73.89 | 3,894,977 | -0.13(-0.18%) |
Dec 21, 2017 | 74.19 | 74.47 | 73.84 | 74.02 | 4,598,354 | +0.02(+0.03%) |
Dec 20, 2017 | 74.64 | 74.90 | 73.76 | 74.00 | 6,119,371 | -0.50(-0.67%) |
Dec 19, 2017 | 75.39 | 75.39 | 73.91 | 74.50 | 7,663,812 | -0.82(-1.09%) |
Dec 18, 2017 | 76.30 | 76.35 | 75.20 | 75.32 | 8,359,311 | -0.33(-0.44%) |
Dec 15, 2017 | 74.82 | 75.87 | 73.56 | 75.65 | 12,543,854 | +1.39(+1.87%) |
Dec 14, 2017 | 74.50 | 75.53 | 74.20 | 74.26 | 7,500,997 | +0.17(+0.23%) |
Dec 13, 2017 | 74.08 | 75.42 | 73.77 | 74.09 | 7,181,137 | +0.47(+0.64%) |
Dec 12, 2017 | 73.45 | 74.31 | 73.00 | 73.62 | 6,571,912 | +0.33(+0.45%) |
Dec 11, 2017 | 72.96 | 73.68 | 72.56 | 73.29 | 6,032,551 | +0.38(+0.52%) |
Dec 08, 2017 | 74.71 | 74.71 | 72.60 | 72.91 | 8,350,428 | -0.78(-1.06%) |
Dec 07, 2017 | 73.25 | 74.07 | 73.25 | 73.69 | 7,932,213 | +0.55(+0.75%) |
Dec 06, 2017 | 70.89 | 73.20 | 70.83 | 73.14 | 9,280,725 | +1.94(+2.72%) |
Dec 05, 2017 | 69.81 | 72.75 | 69.61 | 71.20 | 16,631,907 | +0.23(+0.32%) |
Dec 04, 2017 | 75.59 | 75.74 | 68.61 | 70.97 | 26,277,710 | -4.33(-5.75%) |