Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.18 | 77.28 | 75.68 | 75.69 | 6,979,691 | -1.23(-1.60%) |
Feb 27, 2018 | 77.74 | 77.99 | 76.93 | 76.93 | 8,293,200 | -0.81(-1.04%) |
Feb 26, 2018 | 76.90 | 77.83 | 76.90 | 77.74 | 6,965,335 | +0.97(+1.27%) |
Feb 23, 2018 | 76.01 | 76.79 | 75.68 | 76.76 | 6,112,107 | +1.21(+1.60%) |
Feb 22, 2018 | 75.38 | 75.56 | 7,020,911 | -0.12(-0.15%) | ||
Feb 21, 2018 | 75.98 | 77.00 | 75.67 | 75.68 | 10,450,070 | -0.31(-0.41%) |
Feb 20, 2018 | 76.47 | 76.72 | 75.77 | 75.99 | 9,855,092 | -0.85(-1.10%) |
Feb 16, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.55(+0.72%) | |
Feb 15, 2018 | 75.96 | 76.31 | 75.46 | 76.29 | 10,581,298 | +0.84(+1.11%) |
Feb 14, 2018 | 74.13 | 75.58 | 74.06 | 75.45 | 11,239,042 | +0.85(+1.13%) |
Feb 13, 2018 | 74.12 | 74.77 | 73.66 | 74.61 | 9,350,090 | +0.05(+0.07%) |
Feb 12, 2018 | 74.34 | 75.13 | 73.67 | 74.55 | 14,860,718 | +0.69(+0.94%) |
Feb 09, 2018 | 73.49 | 74.49 | 71.57 | 73.86 | 39,501,052 | +1.03(+1.42%) |
Feb 08, 2018 | 75.42 | 75.67 | 72.76 | 72.82 | 22,512,120 | -2.62(-3.47%) |
Feb 07, 2018 | 75.32 | 76.50 | 75.05 | 75.44 | 19,265,210 | -0.09(-0.12%) |
Feb 06, 2018 | 73.26 | 75.86 | 73.23 | 75.53 | 37,022,584 | -0.16(-0.21%) |
Feb 05, 2018 | 77.78 | 78.26 | 74.10 | 75.69 | 32,878,640 | -2.47(-3.16%) |
Feb 02, 2018 | 78.64 | 79.33 | 78.15 | 78.17 | 11,715,219 | -1.12(-1.41%) |
Feb 01, 2018 | 78.95 | 79.64 | 78.75 | 79.28 | 14,282,403 | +0.03(+0.03%) |
Jan 31, 2018 | 80.81 | 81.05 | 78.98 | 79.26 | 17,642,368 | -1.14(-1.42%) |
Jan 30, 2018 | 80.51 | 81.06 | 80.31 | 80.40 | 15,861,925 | -1.73(-2.10%) |
Jan 29, 2018 | 82.13 | 82.58 | 82.12 | 82.13 | 14,053,791 | -0.22(-0.27%) |
Jan 26, 2018 | 80.98 | 82.37 | 80.97 | 82.35 | 10,876,229 | +1.74(+2.15%) |
Jan 25, 2018 | 80.32 | 80.69 | 80.01 | 80.61 | 7,046,521 | +0.68(+0.86%) |
Jan 24, 2018 | 80.09 | 80.23 | 79.65 | 79.93 | 9,216,234 | +0.23(+0.29%) |
Jan 23, 2018 | 80.07 | 80.23 | 79.62 | 79.70 | 8,489,882 | -0.39(-0.48%) |
Jan 22, 2018 | 79.53 | 80.13 | 79.39 | 80.08 | 12,396,640 | +0.52(+0.66%) |
Jan 19, 2018 | 79.57 | 79.59 | 79.17 | 79.56 | 5,338,316 | +0.30(+0.37%) |
Jan 18, 2018 | 79.26 | 79.35 | 78.80 | 79.27 | 8,842,461 | +0.02(+0.02%) |
Jan 17, 2018 | 78.85 | 79.41 | 78.65 | 79.25 | 8,019,601 | +0.76(+0.96%) |
Jan 16, 2018 | 78.59 | 79.12 | 78.37 | 78.49 | 9,915,400 | +0.39(+0.50%) |
Jan 12, 2018 | 78.10 | 78.10 | 78.10 | 0 | +0.59(+0.77%) | |
Jan 11, 2018 | 77.31 | 77.53 | 77.09 | 77.51 | 4,721,762 | +0.33(+0.43%) |
Jan 10, 2018 | 77.20 | 77.18 | 12,044,924 | -0.13(-0.17%) | ||
Jan 09, 2018 | 76.65 | 77.47 | 76.58 | 77.31 | 7,739,907 | +0.90(+1.18%) |
Jan 08, 2018 | 76.60 | 76.70 | 76.02 | 76.41 | 5,743,940 | -0.28(-0.36%) |
Jan 05, 2018 | 76.29 | 76.76 | 76.14 | 76.69 | 8,425,030 | +0.65(+0.85%) |
Jan 04, 2018 | 76.18 | 76.32 | 75.85 | 76.04 | 8,628,713 | +0.11(+0.14%) |
Jan 03, 2018 | 75.21 | 75.99 | 74.99 | 75.94 | 8,454,505 | +0.72(+0.96%) |
Jan 02, 2018 | 74.66 | 75.25 | 74.55 | 75.22 | 7,457,527 | +0.84(+1.12%) |
Dec 29, 2017 | 74.38 | 74.38 | 74.38 | 0 | -0.46(-0.61%) | |
Dec 28, 2017 | 74.87 | 74.97 | 74.61 | 74.84 | 5,980,950 | +0.11(+0.14%) |
Dec 27, 2017 | 74.66 | 74.93 | 74.65 | 74.73 | 4,505,599 | +0.13(+0.17%) |
Dec 26, 2017 | 74.52 | 74.70 | 74.52 | 74.61 | 2,778,725 | +0.02(+0.02%) |
Dec 22, 2017 | 74.72 | 74.81 | 74.41 | 74.59 | 7,807,346 | -0.24(-0.32%) |
Dec 21, 2017 | 75.23 | 75.28 | 74.78 | 74.83 | 4,783,474 | -0.17(-0.23%) |
Dec 20, 2017 | 75.41 | 75.52 | 74.99 | 75.00 | 5,209,642 | -0.24(-0.32%) |
Dec 19, 2017 | 75.45 | 75.71 | 75.21 | 75.24 | 5,309,872 | -0.09(-0.12%) |
Dec 18, 2017 | 75.55 | 75.75 | 75.28 | 75.33 | 6,286,470 | +0.03(+0.04%) |
Dec 15, 2017 | 74.77 | 75.33 | 74.77 | 75.31 | 8,906,297 | +0.82(+1.10%) |
Dec 14, 2017 | 75.31 | 75.41 | 74.41 | 74.49 | 7,557,806 | -0.76(-1.01%) |
Dec 13, 2017 | 74.98 | 75.46 | 74.96 | 75.25 | 9,441,309 | +0.26(+0.35%) |
Dec 12, 2017 | 74.72 | 75.11 | 74.72 | 74.99 | 6,772,706 | +0.30(+0.40%) |
Dec 11, 2017 | 74.44 | 74.74 | 74.34 | 74.69 | 7,353,078 | +0.31(+0.42%) |
Dec 08, 2017 | 73.77 | 74.39 | 73.73 | 74.38 | 9,423,835 | +0.82(+1.12%) |
Dec 07, 2017 | 73.49 | 73.70 | 73.28 | 73.56 | 4,440,897 | +0.02(+0.02%) |
Dec 06, 2017 | 73.65 | 73.89 | 73.22 | 73.54 | 9,523,010 | -0.06(-0.09%) |
Dec 05, 2017 | 73.77 | 74.14 | 73.54 | 73.60 | 14,777,313 | -0.13(-0.17%) |
Dec 04, 2017 | 75.07 | 75.07 | 73.73 | 73.73 | 10,903,933 | -0.91(-1.22%) |