Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.32 | 77.32 | 77.32 | 0 | +0.49(+0.63%) | |
Mar 28, 2018 | 76.92 | 77.49 | 76.05 | 76.83 | 3,130,332 | +0.25(+0.33%) |
Mar 27, 2018 | 77.98 | 78.59 | 76.05 | 76.58 | 3,112,230 | -1.20(-1.55%) |
Mar 26, 2018 | 76.64 | 78.56 | 75.93 | 77.78 | 2,546,711 | +2.64(+3.51%) |
Mar 23, 2018 | 78.77 | 78.80 | 74.86 | 75.14 | 3,177,575 | -3.30(-4.21%) |
Mar 22, 2018 | 80.06 | 80.58 | 78.14 | 78.44 | 3,166,686 | -2.85(-3.51%) |
Mar 21, 2018 | 81.52 | 82.30 | 81.24 | 81.30 | 2,665,506 | -0.02(-0.02%) |
Mar 20, 2018 | 80.91 | 81.74 | 80.80 | 81.31 | 2,355,578 | +0.88(+1.10%) |
Mar 19, 2018 | 81.05 | 81.34 | 79.41 | 80.43 | 2,779,974 | -0.69(-0.86%) |
Mar 16, 2018 | 81.23 | 81.74 | 80.83 | 81.12 | 5,020,904 | +0.12(+0.15%) |
Mar 15, 2018 | 81.05 | 81.88 | 80.71 | 81.00 | 2,367,012 | +0.33(+0.41%) |
Mar 14, 2018 | 82.33 | 82.33 | 80.43 | 80.68 | 2,428,607 | -1.16(-1.41%) |
Mar 13, 2018 | 82.59 | 83.01 | 81.60 | 81.83 | 2,864,218 | -0.22(-0.26%) |
Mar 12, 2018 | 82.40 | 82.54 | 81.82 | 82.05 | 4,620,738 | -0.31(-0.37%) |
Mar 09, 2018 | 81.08 | 82.40 | 80.85 | 82.36 | 3,204,462 | +2.10(+2.61%) |
Mar 08, 2018 | 80.39 | 80.57 | 79.15 | 80.26 | 1,786,333 | +0.13(+0.17%) |
Mar 07, 2018 | 80.30 | 79.08 | 80.12 | 1,978,816 | -0.17(-0.21%) | |
Mar 06, 2018 | 79.82 | 80.50 | 79.13 | 80.30 | 2,089,153 | +0.99(+1.24%) |
Mar 05, 2018 | 78.03 | 80.09 | 77.76 | 79.31 | 3,040,088 | +0.46(+0.59%) |
Mar 02, 2018 | 77.53 | 79.01 | 76.49 | 78.85 | 3,231,406 | +1.25(+1.61%) |
Mar 01, 2018 | 79.48 | 80.26 | 77.37 | 77.60 | 3,730,733 | -1.78(-2.25%) |
Feb 28, 2018 | 81.75 | 81.91 | 79.35 | 79.38 | 2,746,995 | -1.77(-2.18%) |
Feb 27, 2018 | 82.13 | 82.98 | 81.13 | 81.15 | 3,326,086 | -1.07(-1.30%) |
Feb 26, 2018 | 81.86 | 82.54 | 81.56 | 82.22 | 2,571,274 | +0.85(+1.05%) |
Feb 23, 2018 | 80.86 | 81.39 | 80.10 | 81.37 | 2,441,661 | +0.89(+1.10%) |
Feb 22, 2018 | 80.36 | 80.48 | 2,916,317 | -0.63(-0.77%) | ||
Feb 21, 2018 | 81.01 | 82.40 | 81.01 | 81.11 | 3,300,537 | +0.11(+0.14%) |
Feb 20, 2018 | 81.39 | 81.56 | 80.56 | 81.00 | 2,988,474 | -0.04(-0.05%) |
Feb 16, 2018 | 81.03 | 81.03 | 81.03 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 82.99 | 83.63 | 80.79 | 81.26 | 3,176,860 | -1.14(-1.38%) |
Feb 14, 2018 | 78.85 | 82.72 | 78.79 | 82.40 | 3,963,117 | +3.24(+4.10%) |
Feb 13, 2018 | 79.12 | 79.77 | 78.73 | 79.15 | 3,803,742 | -0.72(-0.90%) |
Feb 12, 2018 | 80.26 | 81.79 | 78.87 | 79.87 | 4,665,688 | +1.35(+1.72%) |
Feb 09, 2018 | 77.55 | 79.23 | 75.61 | 78.52 | 5,768,136 | +1.97(+2.57%) |
Feb 08, 2018 | 82.38 | 82.92 | 76.47 | 76.55 | 5,933,542 | -5.77(-7.01%) |
Feb 07, 2018 | 81.62 | 83.09 | 81.23 | 82.32 | 3,053,531 | +0.13(+0.16%) |
Feb 06, 2018 | 79.77 | 82.72 | 78.87 | 82.19 | 5,599,213 | -1.08(-1.30%) |
Feb 05, 2018 | 85.86 | 86.52 | 82.26 | 83.27 | 3,520,318 | -3.61(-4.16%) |
Feb 02, 2018 | 88.62 | 89.14 | 86.61 | 86.88 | 2,724,905 | -2.36(-2.65%) |
Feb 01, 2018 | 87.81 | 89.30 | 87.66 | 89.25 | 2,693,236 | +1.26(+1.43%) |
Jan 31, 2018 | 90.08 | 90.32 | 87.73 | 87.99 | 4,123,649 | -1.90(-2.12%) |
Jan 30, 2018 | 91.52 | 91.54 | 89.73 | 89.89 | 3,270,155 | -2.95(-3.17%) |
Jan 29, 2018 | 93.19 | 94.15 | 92.69 | 92.84 | 2,183,934 | -0.48(-0.52%) |
Jan 26, 2018 | 92.38 | 93.32 | 92.18 | 93.32 | 2,152,704 | +1.20(+1.30%) |
Jan 25, 2018 | 92.80 | 92.86 | 92.02 | 92.12 | 2,284,594 | -0.32(-0.34%) |
Jan 24, 2018 | 92.55 | 93.28 | 92.11 | 92.44 | 2,720,148 | +0.47(+0.51%) |
Jan 23, 2018 | 92.07 | 92.23 | 91.14 | 91.97 | 2,434,550 | -0.10(-0.10%) |
Jan 22, 2018 | 92.02 | 92.13 | 91.23 | 92.07 | 2,035,226 | +0.15(+0.16%) |
Jan 19, 2018 | 91.73 | 92.11 | 91.28 | 91.92 | 4,386,823 | +0.61(+0.67%) |
Jan 18, 2018 | 91.70 | 92.16 | 91.25 | 91.31 | 2,369,188 | -0.10(-0.11%) |
Jan 17, 2018 | 90.95 | 91.72 | 90.30 | 91.41 | 1,739,594 | +1.00(+1.11%) |
Jan 16, 2018 | 90.85 | 91.91 | 90.00 | 90.41 | 2,562,577 | -1.50(-1.64%) |
Jan 12, 2018 | 91.91 | 91.91 | 91.91 | 0 | +0.30(+0.32%) | |
Jan 11, 2018 | 90.83 | 91.66 | 90.42 | 91.62 | 2,537,929 | +1.64(+1.82%) |
Jan 10, 2018 | 91.04 | 89.98 | 3,482,401 | +1.86(+2.11%) | ||
Jan 09, 2018 | 87.38 | 88.64 | 87.22 | 88.12 | 3,421,164 | +1.03(+1.18%) |
Jan 08, 2018 | 87.22 | 87.25 | 86.77 | 87.09 | 2,026,930 | -0.05(-0.06%) |
Jan 05, 2018 | 86.52 | 87.18 | 86.06 | 87.14 | 2,293,620 | +0.87(+1.00%) |
Jan 04, 2018 | 85.93 | 87.02 | 85.75 | 86.28 | 2,476,779 | +0.76(+0.88%) |
Jan 03, 2018 | 85.35 | 85.83 | 85.14 | 85.52 | 1,957,709 | +0.03(+0.03%) |