Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.72 | 69.72 | 69.29 | 69.49 | 1,881 | +0.11(+0.16%) |
Feb 27, 2018 | 69.83 | 70.20 | 69.38 | 69.38 | 2,756 | -1.24(-1.76%) |
Feb 26, 2018 | 70.43 | 70.83 | 70.43 | 70.62 | 1,762 | +0.64(+0.91%) |
Feb 23, 2018 | 69.64 | 69.98 | 69.55 | 69.98 | 1,706 | +0.07(+0.10%) |
Feb 22, 2018 | 69.95 | 69.95 | 69.16 | 69.91 | 4,126 | +0.15(+0.22%) |
Feb 21, 2018 | 69.89 | 70.35 | 69.63 | 69.76 | 3,848 | -0.80(-1.13%) |
Feb 20, 2018 | 70.21 | 71.14 | 70.21 | 70.56 | 5,080 | -1.24(-1.73%) |
Feb 16, 2018 | 71.80 | 71.80 | 71.80 | 0 | +0.51(+0.72%) | |
Feb 15, 2018 | 71.19 | 72.07 | 71.19 | 71.29 | 6,560 | -1.72(-2.36%) |
Feb 14, 2018 | 71.30 | 73.01 | 71.30 | 73.01 | 4,182 | +0.95(+1.32%) |
Feb 13, 2018 | 72.19 | 72.19 | 71.89 | 72.06 | 3,599 | -1.29(-1.76%) |
Feb 12, 2018 | 73.22 | 73.38 | 72.88 | 73.35 | 2,414 | +1.44(+2.01%) |
Feb 09, 2018 | 71.66 | 71.95 | 70.94 | 71.91 | 2,876 | +0.36(+0.51%) |
Feb 08, 2018 | 72.60 | 72.60 | 72.20 | 71.54 | 4,340 | -3.29(-4.40%) |
Feb 07, 2018 | 74.36 | 74.83 | 74.02 | 74.83 | 3,695 | +1.61(+2.19%) |
Feb 06, 2018 | 72.60 | 73.22 | 72.60 | 73.22 | 3,955 | +3.12(+4.46%) |
Feb 05, 2018 | 72.75 | 72.75 | 70.10 | 70.10 | 1,707 | -2.96(-4.06%) |
Feb 02, 2018 | 73.36 | 73.36 | 73.03 | 73.06 | 1,865 | -1.56(-2.10%) |
Feb 01, 2018 | 74.68 | 74.68 | 74.25 | 74.63 | 1,619 | -2.06(-2.69%) |
Jan 31, 2018 | 76.37 | 76.69 | 74.52 | 76.69 | 2,135 | +0.38(+0.49%) |
Jan 30, 2018 | 76.66 | 76.66 | 76.21 | 76.31 | 2,880 | -1.17(-1.50%) |
Jan 29, 2018 | 77.04 | 77.48 | 76.72 | 77.48 | 4,606 | -0.64(-0.82%) |
Jan 26, 2018 | 78.05 | 78.34 | 78.03 | 78.12 | 2,905 | -0.98(-1.24%) |
Jan 25, 2018 | 79.25 | 79.30 | 78.58 | 79.10 | 4,492 | +1.02(+1.30%) |
Jan 24, 2018 | 78.03 | 78.31 | 77.97 | 78.08 | 3,105 | +0.90(+1.17%) |
Jan 23, 2018 | 77.11 | 77.18 | 76.73 | 77.18 | 2,092 | +1.10(+1.45%) |
Jan 22, 2018 | 75.91 | 76.12 | 75.89 | 76.08 | 2,952 | +0.31(+0.42%) |
Jan 19, 2018 | 76.25 | 76.25 | 75.70 | 75.77 | 3,859 | +0.59(+0.78%) |
Jan 18, 2018 | 75.41 | 75.41 | 75.14 | 75.17 | 1,352 | -1.36(-1.77%) |
Jan 17, 2018 | 76.60 | 76.76 | 76.40 | 76.53 | 1,041 | +0.28(+0.37%) |
Jan 16, 2018 | 76.14 | 76.84 | 75.90 | 76.25 | 2,357 | -0.95(-1.23%) |
Jan 12, 2018 | 77.20 | 77.20 | 77.20 | 0 | +0.28(+0.37%) | |
Jan 11, 2018 | 76.59 | 77.20 | 76.59 | 76.92 | 3,029 | -0.09(-0.12%) |
Jan 10, 2018 | 77.10 | 77.10 | 77.00 | 77.00 | 7,140 | +1.33(+1.76%) |
Jan 09, 2018 | 75.67 | 75.67 | 75.55 | 75.67 | 4,021 | +0.36(+0.48%) |
Jan 08, 2018 | 74.89 | 75.32 | 74.89 | 75.31 | 1,362 | +0.20(+0.27%) |
Jan 05, 2018 | 74.48 | 75.11 | 74.48 | 75.11 | 667 | +0.64(+0.87%) |
Jan 04, 2018 | 74.31 | 74.79 | 73.83 | 74.47 | 4,622 | +0.75(+1.01%) |
Jan 03, 2018 | 74.30 | 74.30 | 73.72 | 73.72 | 6,419 | +0.37(+0.50%) |
Jan 02, 2018 | 73.47 | 73.63 | 73.35 | 73.35 | 810 | -0.20(-0.27%) |
Dec 29, 2017 | 73.55 | 73.55 | 73.55 | 0 | +0.38(+0.51%) | |
Dec 28, 2017 | 73.81 | 73.81 | 73.17 | 73.17 | 2,342 | -0.61(-0.83%) |
Dec 27, 2017 | 74.01 | 74.01 | 73.78 | 73.78 | 1,402 | +0.19(+0.25%) |
Dec 26, 2017 | 73.89 | 73.89 | 73.60 | 73.60 | 765 | +0.03(+0.05%) |
Dec 22, 2017 | 73.90 | 73.90 | 73.56 | 73.56 | 1,271 | +0.41(+0.55%) |
Dec 21, 2017 | 73.19 | 73.19 | 72.89 | 73.16 | 1,030 | -0.25(-0.34%) |
Dec 20, 2017 | 73.83 | 73.83 | 73.07 | 73.41 | 908 | -0.25(-0.34%) |
Dec 19, 2017 | 73.78 | 73.87 | 73.66 | 73.66 | 1,587 | -0.61(-0.82%) |
Dec 18, 2017 | 75.00 | 75.00 | 74.27 | 74.27 | 848 | +0.27(+0.36%) |
Dec 15, 2017 | 74.43 | 74.43 | 73.54 | 74.00 | 2,863 | -1.11(-1.48%) |
Dec 14, 2017 | 75.11 | 75.11 | 75.11 | 75.11 | 808 | -0.57(-0.75%) |
Dec 13, 2017 | 75.34 | 75.68 | 75.34 | 75.68 | 1,390 | +1.02(+1.37%) |
Dec 12, 2017 | 74.84 | 74.84 | 74.66 | 74.66 | 883 | +0.55(+0.75%) |
Dec 11, 2017 | 74.11 | 74.11 | 74.11 | 74.11 | 549 | +0.22(+0.29%) |
Dec 08, 2017 | 74.03 | 74.03 | 73.89 | 73.89 | 1,480 | -0.01(-0.01%) |
Dec 07, 2017 | 73.91 | 73.91 | 73.90 | 73.90 | 750 | +0.61(+0.83%) |
Dec 06, 2017 | 73.45 | 73.45 | 73.29 | 73.29 | 2,700 | -0.47(-0.64%) |
Dec 05, 2017 | 73.76 | 73.76 | 73.47 | 73.76 | 1,940 | +1.14(+1.57%) |
Dec 04, 2017 | 72.62 | 72.62 | 72.41 | 72.62 | 2,442 | -0.29(-0.40%) |