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%) |