Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.50 | 72.96 | 70.25 | 70.30 | 8,150,340 | -2.06(-2.85%) |
Feb 27, 2018 | 73.27 | 73.82 | 72.36 | 72.36 | 6,727,260 | -1.70(-2.30%) |
Feb 26, 2018 | 73.42 | 74.12 | 73.05 | 74.06 | 6,646,957 | +0.80(+1.09%) |
Feb 23, 2018 | 72.46 | 73.37 | 71.70 | 73.26 | 6,021,458 | +1.33(+1.85%) |
Feb 22, 2018 | 71.93 | 6,506,456 | +0.97(+1.37%) | |||
Feb 21, 2018 | 71.50 | 72.65 | 70.92 | 70.96 | 7,298,741 | -0.66(-0.92%) |
Feb 20, 2018 | 71.60 | 72.18 | 71.33 | 71.62 | 6,742,531 | -0.33(-0.46%) |
Feb 16, 2018 | 71.95 | 71.95 | 71.95 | 0 | +0.10(+0.14%) | |
Feb 15, 2018 | 72.06 | 72.25 | 71.23 | 71.85 | 6,405,813 | +0.52(+0.73%) |
Feb 14, 2018 | 69.99 | 71.50 | 69.92 | 71.33 | 7,483,265 | +0.58(+0.82%) |
Feb 13, 2018 | 71.34 | 71.75 | 70.60 | 70.75 | 6,616,133 | -1.09(-1.52%) |
Feb 12, 2018 | 70.20 | 72.03 | 70.17 | 71.84 | 10,238,129 | +2.36(+3.40%) |
Feb 09, 2018 | 68.86 | 70.22 | 67.24 | 69.48 | 13,137,503 | +1.27(+1.86%) |
Feb 08, 2018 | 70.67 | 71.48 | 68.12 | 68.21 | 13,077,842 | -2.39(-3.39%) |
Feb 07, 2018 | 70.96 | 72.14 | 70.52 | 70.60 | 11,201,235 | -1.29(-1.79%) |
Feb 06, 2018 | 66.63 | 71.94 | 66.19 | 71.89 | 23,145,768 | +3.34(+4.87%) |
Feb 05, 2018 | 70.19 | 71.87 | 67.03 | 68.55 | 18,828,612 | -2.34(-3.30%) |
Feb 02, 2018 | 73.06 | 73.29 | 70.64 | 70.89 | 12,794,618 | -2.61(-3.55%) |
Feb 01, 2018 | 74.68 | 76.00 | 73.43 | 73.50 | 13,256,918 | -2.08(-2.75%) |
Jan 31, 2018 | 75.38 | 76.05 | 74.79 | 75.58 | 10,163,085 | +0.45(+0.60%) |
Jan 30, 2018 | 75.49 | 75.94 | 74.92 | 75.13 | 7,536,475 | -0.74(-0.98%) |
Jan 29, 2018 | 77.02 | 77.06 | 75.83 | 75.87 | 5,883,117 | -1.15(-1.49%) |
Jan 26, 2018 | 76.57 | 77.02 | 75.26 | 77.02 | 6,201,046 | +0.37(+0.48%) |
Jan 25, 2018 | 76.33 | 76.97 | 76.21 | 76.65 | 6,659,650 | +0.64(+0.84%) |
Jan 24, 2018 | 76.28 | 77.08 | 75.61 | 76.01 | 9,249,714 | -0.13(-0.17%) |
Jan 23, 2018 | 75.86 | 76.37 | 75.61 | 76.14 | 5,663,582 | -0.04(-0.05%) |
Jan 22, 2018 | 75.79 | 76.18 | 75.29 | 76.18 | 6,069,218 | +0.17(+0.22%) |
Jan 19, 2018 | 76.49 | 76.49 | 75.76 | 76.01 | 8,179,008 | -0.02(-0.03%) |
Jan 18, 2018 | 75.57 | 76.65 | 75.12 | 76.03 | 10,220,286 | +0.26(+0.34%) |
Jan 17, 2018 | 75.97 | 76.35 | 75.09 | 75.77 | 7,768,222 | +0.82(+1.09%) |
Jan 16, 2018 | 75.76 | 76.18 | 74.34 | 74.95 | 6,938,862 | -0.46(-0.61%) |
Jan 12, 2018 | 75.41 | 75.41 | 75.41 | 0 | +0.19(+0.25%) | |
Jan 11, 2018 | 74.40 | 75.13 | 74.21 | 75.22 | 5,956,614 | +1.02(+1.37%) |
Jan 10, 2018 | 73.90 | 74.20 | 7,134,585 | -1.14(-1.51%) | ||
Jan 09, 2018 | 74.94 | 76.34 | 74.66 | 75.34 | 7,566,705 | +0.18(+0.24%) |
Jan 08, 2018 | 75.34 | 75.49 | 74.47 | 75.16 | 5,821,393 | -0.26(-0.34%) |
Jan 05, 2018 | 74.50 | 75.54 | 74.49 | 75.42 | 9,140,192 | +0.97(+1.30%) |
Jan 04, 2018 | 73.17 | 74.73 | 73.14 | 74.45 | 9,716,191 | +1.40(+1.92%) |
Jan 03, 2018 | 72.01 | 73.14 | 71.69 | 73.05 | 7,885,495 | +1.15(+1.60%) |
Jan 02, 2018 | 71.57 | 72.19 | 71.50 | 71.90 | 7,430,588 | +0.68(+0.95%) |
Dec 29, 2017 | 71.22 | 71.22 | 71.22 | 0 | -0.29(-0.41%) | |
Dec 28, 2017 | 71.38 | 71.63 | 70.89 | 71.51 | 4,342,906 | +0.07(+0.10%) |
Dec 27, 2017 | 71.65 | 71.75 | 71.29 | 71.44 | 4,258,601 | +0.00(+0.00%) |
Dec 26, 2017 | 72.11 | 72.17 | 71.31 | 71.44 | 3,230,974 | -0.67(-0.93%) |
Dec 22, 2017 | 71.85 | 72.35 | 71.76 | 72.11 | 4,378,410 | +0.47(+0.66%) |
Dec 21, 2017 | 71.63 | 71.80 | 71.01 | 71.64 | 7,250,309 | +0.37(+0.52%) |
Dec 20, 2017 | 71.65 | 72.06 | 71.24 | 71.27 | 5,837,730 | -0.15(-0.21%) |
Dec 19, 2017 | 71.40 | 71.75 | 71.22 | 71.42 | 5,166,907 | +0.03(+0.04%) |
Dec 18, 2017 | 70.46 | 71.69 | 70.24 | 71.39 | 6,752,489 | +1.39(+1.99%) |
Dec 15, 2017 | 70.07 | 70.44 | 69.86 | 70.00 | 16,367,655 | -0.32(-0.46%) |
Dec 14, 2017 | 70.65 | 70.93 | 70.07 | 70.32 | 7,043,232 | -0.24(-0.34%) |
Dec 13, 2017 | 70.68 | 71.04 | 70.42 | 70.56 | 9,708,393 | -0.23(-0.32%) |
Dec 12, 2017 | 70.79 | 71.15 | 70.67 | 70.79 | 9,231,704 | -0.02(-0.03%) |
Dec 11, 2017 | 71.27 | 71.41 | 70.68 | 70.81 | 6,637,423 | +0.08(+0.11%) |
Dec 08, 2017 | 71.03 | 71.52 | 70.32 | 70.73 | 8,554,883 | -0.64(-0.90%) |
Dec 07, 2017 | 71.43 | 71.50 | 70.85 | 71.37 | 6,199,520 | +0.29(+0.41%) |
Dec 06, 2017 | 71.66 | 71.79 | 70.95 | 71.08 | 5,718,807 | -0.46(-0.64%) |
Dec 05, 2017 | 72.94 | 73.20 | 71.50 | 71.54 | 8,653,587 | -0.59(-0.82%) |
Dec 04, 2017 | 71.72 | 72.99 | 71.50 | 72.13 | 8,568,660 | +1.12(+1.58%) |
Dec 01, 2017 | 72.32 | 72.61 | 70.67 | 71.01 | 7,635,467 | -0.95(-1.32%) |
Nov 30, 2017 | 71.82 | 72.83 | 71.44 | 71.96 | 8,947,524 | +0.18(+0.25%) |
Nov 29, 2017 | 71.17 | 71.93 | 70.87 | 71.78 | 6,437,582 | +0.69(+0.97%) |
Nov 28, 2017 | 70.30 | 71.20 | 70.13 | 71.09 | 8,535,908 | +0.96(+1.37%) |
Nov 27, 2017 | 71.16 | 70.02 | 70.13 | 6,865,130 | -1.03(-1.45%) | |
Nov 24, 2017 | 70.60 | 71.39 | 70.53 | 71.16 | 2,636,225 | +0.56(+0.79%) |
Nov 22, 2017 | 71.35 | 71.38 | 70.60 | 70.60 | 6,403,981 | -0.66(-0.93%) |
Nov 21, 2017 | 71.40 | 71.78 | 71.10 | 71.26 | 8,085,789 | +0.41(+0.58%) |
Nov 20, 2017 | 70.66 | 71.27 | 70.54 | 70.85 | 5,599,785 | +0.11(+0.16%) |
Nov 17, 2017 | 70.65 | 71.21 | 70.50 | 70.74 | 8,784,131 | +0.06(+0.08%) |
Nov 16, 2017 | 69.36 | 70.77 | 69.07 | 70.68 | 9,589,996 | +1.71(+2.48%) |
Nov 15, 2017 | 68.22 | 69.14 | 68.00 | 68.97 | 13,621,576 | +0.40(+0.58%) |
Nov 14, 2017 | 69.80 | 69.93 | 68.33 | 68.57 | 8,132,334 | -1.89(-2.68%) |
Nov 13, 2017 | 69.44 | 70.65 | 69.31 | 70.46 | 6,484,297 | +0.49(+0.70%) |
Nov 10, 2017 | 70.23 | 70.49 | 69.74 | 69.97 | 7,127,142 | -0.26(-0.37%) |
Nov 09, 2017 | 70.50 | 70.54 | 70.01 | 70.23 | 4,542,549 | -0.58(-0.82%) |
Nov 08, 2017 | 71.31 | 71.50 | 70.71 | 70.81 | 6,048,459 | -0.33(-0.46%) |
Nov 07, 2017 | 70.89 | 71.15 | 70.32 | 71.14 | 6,718,935 | +0.90(+1.28%) |
Nov 06, 2017 | 71.40 | 71.73 | 70.13 | 70.24 | 9,269,853 | -0.92(-1.29%) |
Nov 03, 2017 | 72.09 | 72.27 | 70.86 | 71.16 | 8,619,088 | -0.88(-1.22%) |
Nov 02, 2017 | 72.02 | 73.20 | 71.56 | 72.04 | 10,313,802 | -1.28(-1.75%) |
Nov 01, 2017 | 73.11 | 73.58 | 72.32 | 73.32 | 7,968,366 | +1.01(+1.40%) |
Oct 31, 2017 | 71.91 | 72.47 | 71.60 | 72.31 | 6,007,601 | +0.63(+0.88%) |
Oct 30, 2017 | 72.32 | 72.61 | 71.52 | 71.68 | 5,860,821 | -0.86(-1.19%) |
Oct 27, 2017 | 73.00 | 73.10 | 72.23 | 72.54 | 8,587,317 | -0.51(-0.70%) |
Oct 26, 2017 | 72.33 | 73.85 | 72.03 | 73.05 | 16,846,904 | +1.96(+2.76%) |
Oct 25, 2017 | 71.86 | 72.05 | 70.93 | 71.09 | 7,636,564 | -0.77(-1.07%) |
Oct 24, 2017 | 71.84 | 72.12 | 71.61 | 71.86 | 10,364,634 | +0.31(+0.43%) |
Oct 23, 2017 | 71.95 | 72.18 | 71.40 | 71.55 | 11,205,240 | +0.37(+0.52%) |
Oct 20, 2017 | 71.20 | 71.39 | 71.12 | 71.18 | 7,374,262 | +0.29(+0.41%) |
Oct 19, 2017 | 70.65 | 71.08 | 70.29 | 70.89 | 6,006,406 | +0.11(+0.16%) |
Oct 18, 2017 | 70.86 | 70.97 | 70.56 | 70.78 | 4,755,370 | -0.10(-0.14%) |
Oct 17, 2017 | 70.80 | 70.94 | 70.53 | 70.88 | 5,606,700 | -0.05(-0.07%) |
Oct 16, 2017 | 71.80 | 71.81 | 70.81 | 70.93 | 4,336,975 | -0.50(-0.70%) |
Oct 13, 2017 | 71.53 | 71.70 | 71.15 | 71.43 | 5,136,216 | +0.03(+0.04%) |
Oct 12, 2017 | 71.50 | 71.63 | 71.21 | 71.40 | 4,464,655 | -0.22(-0.31%) |
Oct 11, 2017 | 71.50 | 71.63 | 70.92 | 71.62 | 5,091,115 | +0.05(+0.07%) |
Oct 10, 2017 | 71.56 | 71.75 | 71.16 | 71.57 | 4,829,699 | -0.11(-0.15%) |
Oct 09, 2017 | 71.20 | 71.88 | 71.00 | 71.68 | 5,278,932 | +0.46(+0.65%) |
Oct 06, 2017 | 70.80 | 71.23 | 70.62 | 71.22 | 4,247,331 | +0.25(+0.35%) |
Oct 05, 2017 | 70.82 | 71.00 | 70.24 | 70.97 | 5,481,568 | +0.52(+0.74%) |
Oct 04, 2017 | 70.58 | 70.91 | 70.44 | 70.45 | 5,999,328 | +0.09(+0.13%) |
Oct 03, 2017 | 70.41 | 70.62 | 69.90 | 70.36 | 6,796,348 | -0.06(-0.09%) |
Oct 02, 2017 | 69.40 | 70.42 | 69.15 | 70.42 | 6,044,629 | +1.19(+1.72%) |
Sep 29, 2017 | 69.00 | 69.41 | 68.57 | 69.23 | 5,746,573 | +0.17(+0.25%) |
Sep 28, 2017 | 68.44 | 69.07 | 67.77 | 69.06 | 7,885,543 | +0.26(+0.38%) |
Sep 27, 2017 | 68.27 | 68.80 | 7,044,021 | -0.55(-0.79%) | ||
Sep 26, 2017 | 70.26 | 70.48 | 69.33 | 69.35 | 5,244,151 | -0.99(-1.41%) |
Sep 25, 2017 | 70.07 | 70.38 | 69.21 | 70.34 | 6,419,184 | +0.38(+0.54%) |
Sep 22, 2017 | 70.14 | 70.23 | 69.68 | 69.96 | 4,078,750 | -0.36(-0.51%) |
Sep 21, 2017 | 70.41 | 70.50 | 70.10 | 70.32 | 4,450,285 | -0.09(-0.13%) |
Sep 20, 2017 | 70.28 | 70.50 | 69.66 | 70.41 | 6,812,382 | +0.36(+0.51%) |
Sep 19, 2017 | 70.02 | 70.11 | 69.64 | 70.05 | 6,712,780 | +0.28(+0.40%) |
Sep 18, 2017 | 70.00 | 70.37 | 69.62 | 69.77 | 7,193,566 | -0.09(-0.13%) |
Sep 15, 2017 | 70.26 | 70.70 | 69.50 | 69.86 | 32,382,148 | -0.16(-0.23%) |
Sep 14, 2017 | 69.60 | 70.30 | 69.22 | 70.02 | 12,264,789 | +0.52(+0.75%) |
Sep 13, 2017 | 68.90 | 69.60 | 68.29 | 69.50 | 9,223,462 | +0.98(+1.43%) |
Sep 12, 2017 | 68.20 | 69.25 | 67.80 | 68.52 | 14,631,020 | +1.67(+2.50%) |
Sep 11, 2017 | 65.25 | 67.16 | 65.20 | 66.85 | 11,566,711 | +2.00(+3.08%) |
Sep 08, 2017 | 64.90 | 65.20 | 64.64 | 64.85 | 8,099,999 | +0.17(+0.26%) |
Sep 07, 2017 | 64.60 | 64.95 | 64.22 | 64.68 | 6,382,521 | -0.19(-0.29%) |
Sep 06, 2017 | 65.20 | 65.33 | 64.01 | 64.87 | 10,345,913 | -0.11(-0.17%) |
Sep 05, 2017 | 67.02 | 67.17 | 64.98 | 64.98 | 10,832,692 | -2.20(-3.27%) |