Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.88 | 75.26 | 71.29 | 71.40 | 1,784,921 | -3.27(-4.39%) |
Feb 27, 2018 | 74.61 | 76.77 | 74.42 | 74.68 | 1,882,957 | +0.35(+0.47%) |
Feb 26, 2018 | 75.92 | 75.99 | 73.78 | 74.33 | 1,713,298 | -1.19(-1.57%) |
Feb 23, 2018 | 76.13 | 76.89 | 74.03 | 75.51 | 1,210,028 | -0.30(-0.39%) |
Feb 22, 2018 | 75.56 | 75.81 | 1,533,809 | -1.08(-1.40%) | ||
Feb 21, 2018 | 76.21 | 78.14 | 76.21 | 76.89 | 807,503 | +0.51(+0.66%) |
Feb 20, 2018 | 76.39 | 77.22 | 75.85 | 76.38 | 1,155,552 | -0.51(-0.66%) |
Feb 16, 2018 | 76.89 | 76.89 | 76.89 | 0 | -1.85(-2.36%) | |
Feb 15, 2018 | 79.07 | 79.50 | 77.87 | 78.74 | 859,120 | +0.38(+0.48%) |
Feb 14, 2018 | 76.80 | 78.60 | 76.51 | 78.36 | 872,859 | +1.13(+1.46%) |
Feb 13, 2018 | 77.39 | 78.15 | 76.72 | 77.23 | 712,187 | -0.71(-0.91%) |
Feb 12, 2018 | 78.67 | 79.49 | 77.49 | 77.93 | 877,224 | -0.33(-0.43%) |
Feb 09, 2018 | 76.98 | 79.11 | 75.65 | 78.27 | 1,392,779 | +3.14(+4.18%) |
Feb 08, 2018 | 77.00 | 78.97 | 75.09 | 75.13 | 1,705,402 | -1.65(-2.15%) |
Feb 07, 2018 | 76.48 | 77.36 | 76.48 | 76.78 | 829,763 | -0.02(-0.02%) |
Feb 06, 2018 | 73.94 | 77.27 | 72.87 | 76.80 | 1,753,136 | -0.12(-0.15%) |
Feb 05, 2018 | 77.29 | 78.13 | 75.72 | 76.92 | 1,284,046 | -1.97(-2.49%) |
Feb 02, 2018 | 82.39 | 82.39 | 78.76 | 78.88 | 1,049,992 | -4.36(-5.23%) |
Feb 01, 2018 | 81.30 | 84.07 | 81.22 | 83.24 | 928,245 | +1.41(+1.72%) |
Jan 31, 2018 | 83.85 | 84.66 | 81.67 | 81.83 | 786,318 | -1.29(-1.55%) |
Jan 30, 2018 | 82.63 | 83.03 | 81.70 | 83.12 | 937,140 | -0.48(-0.57%) |
Jan 29, 2018 | 85.73 | 86.56 | 83.31 | 83.60 | 1,100,055 | -3.21(-3.70%) |
Jan 26, 2018 | 86.36 | 87.18 | 84.89 | 86.81 | 1,123,680 | +0.82(+0.95%) |
Jan 25, 2018 | 89.04 | 90.44 | 83.79 | 85.99 | 2,118,570 | +2.07(+2.46%) |
Jan 24, 2018 | 85.60 | 85.60 | 83.18 | 83.93 | 882,403 | -0.95(-1.12%) |
Jan 23, 2018 | 85.12 | 85.39 | 83.91 | 84.87 | 727,974 | +0.10(+0.12%) |
Jan 22, 2018 | 85.58 | 85.58 | 83.11 | 84.77 | 840,840 | -0.78(-0.92%) |
Jan 19, 2018 | 82.82 | 85.63 | 82.50 | 85.56 | 1,379,520 | +3.34(+4.06%) |
Jan 18, 2018 | 81.83 | 82.56 | 81.35 | 82.22 | 811,543 | +0.37(+0.45%) |
Jan 17, 2018 | 82.31 | 82.67 | 81.10 | 81.85 | 704,852 | -0.25(-0.31%) |
Jan 16, 2018 | 83.85 | 84.14 | 81.88 | 82.10 | 567,765 | -1.15(-1.38%) |
Jan 12, 2018 | 83.25 | 83.25 | 83.25 | 0 | +1.03(+1.25%) | |
Jan 11, 2018 | 81.65 | 82.25 | 81.18 | 82.22 | 698,812 | +0.89(+1.10%) |
Jan 10, 2018 | 82.16 | 82.71 | 81.13 | 81.33 | 653,946 | -0.70(-0.86%) |
Jan 09, 2018 | 82.07 | 82.57 | 81.44 | 82.03 | 334,553 | +0.25(+0.31%) |
Jan 08, 2018 | 81.16 | 82.27 | 80.78 | 81.78 | 392,085 | +0.62(+0.77%) |
Jan 05, 2018 | 82.42 | 82.64 | 80.32 | 81.16 | 691,297 | -1.18(-1.44%) |
Jan 04, 2018 | 83.66 | 84.14 | 82.21 | 82.34 | 811,371 | -0.68(-0.81%) |
Jan 03, 2018 | 83.25 | 83.73 | 81.91 | 83.01 | 606,536 | -0.13(-0.15%) |
Jan 02, 2018 | 82.31 | 83.42 | 82.29 | 83.14 | 637,729 | +1.15(+1.41%) |
Dec 29, 2017 | 81.99 | 81.99 | 81.99 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 82.32 | 82.57 | 81.73 | 82.06 | 400,348 | -0.18(-0.22%) |
Dec 27, 2017 | 82.55 | 83.04 | 81.95 | 82.24 | 509,745 | -0.15(-0.19%) |
Dec 26, 2017 | 82.51 | 82.92 | 81.97 | 82.39 | 355,441 | -0.05(-0.07%) |
Dec 22, 2017 | 82.27 | 82.68 | 80.92 | 82.45 | 402,382 | +0.26(+0.32%) |
Dec 21, 2017 | 81.78 | 82.35 | 81.38 | 82.18 | 371,253 | +0.84(+1.03%) |
Dec 20, 2017 | 81.84 | 82.18 | 80.42 | 81.35 | 593,149 | +0.42(+0.52%) |
Dec 19, 2017 | 81.77 | 81.77 | 80.26 | 80.92 | 493,286 | -0.54(-0.66%) |
Dec 18, 2017 | 80.59 | 82.02 | 79.93 | 81.46 | 522,953 | +1.57(+1.96%) |
Dec 15, 2017 | 79.45 | 80.65 | 79.32 | 79.89 | 1,178,917 | +0.77(+0.97%) |
Dec 14, 2017 | 80.73 | 80.89 | 79.07 | 79.13 | 686,687 | -1.24(-1.55%) |
Dec 13, 2017 | 79.54 | 81.47 | 79.51 | 80.37 | 1,128,378 | +0.65(+0.81%) |
Dec 12, 2017 | 80.22 | 80.38 | 79.55 | 79.72 | 696,722 | -0.07(-0.09%) |
Dec 11, 2017 | 80.27 | 80.44 | 79.74 | 79.79 | 536,622 | -0.29(-0.36%) |
Dec 08, 2017 | 79.96 | 80.43 | 78.44 | 80.08 | 708,783 | +0.70(+0.89%) |
Dec 07, 2017 | 79.13 | 79.91 | 78.63 | 79.38 | 1,217,653 | +0.08(+0.10%) |
Dec 06, 2017 | 80.41 | 80.46 | 79.08 | 79.30 | 821,100 | -1.50(-1.85%) |
Dec 05, 2017 | 82.91 | 82.91 | 80.78 | 80.80 | 795,800 | -2.28(-2.75%) |
Dec 04, 2017 | 81.72 | 83.48 | 81.63 | 83.08 | 1,222,848 | +2.90(+3.61%) |