Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.66 | 71.66 | 71.66 | 0 | +1.92(+2.76%) | |
Mar 28, 2018 | 71.53 | 71.80 | 69.69 | 69.74 | 5,003,132 | -1.54(-2.16%) |
Mar 27, 2018 | 72.84 | 73.12 | 70.38 | 71.28 | 4,862,344 | -1.53(-2.10%) |
Mar 26, 2018 | 71.36 | 72.98 | 71.33 | 72.81 | 4,027,885 | +2.34(+3.32%) |
Mar 23, 2018 | 72.45 | 73.00 | 70.38 | 70.47 | 4,136,545 | -1.41(-1.96%) |
Mar 22, 2018 | 72.91 | 73.47 | 71.80 | 71.87 | 4,225,931 | -1.86(-2.52%) |
Mar 21, 2018 | 73.16 | 74.48 | 72.99 | 73.73 | 3,968,503 | +0.76(+1.04%) |
Mar 20, 2018 | 72.26 | 74.06 | 72.20 | 72.98 | 4,342,386 | +1.18(+1.65%) |
Mar 19, 2018 | 72.01 | 72.18 | 71.20 | 71.79 | 3,022,368 | -0.66(-0.91%) |
Mar 16, 2018 | 71.37 | 72.64 | 71.37 | 72.45 | 6,872,077 | +1.13(+1.58%) |
Mar 15, 2018 | 71.92 | 72.14 | 69.93 | 71.32 | 3,606,701 | -0.25(-0.36%) |
Mar 14, 2018 | 72.36 | 72.69 | 71.45 | 71.58 | 3,556,540 | -0.64(-0.89%) |
Mar 13, 2018 | 71.86 | 73.35 | 71.70 | 72.22 | 5,595,504 | +0.62(+0.86%) |
Mar 12, 2018 | 72.62 | 72.98 | 71.48 | 71.60 | 4,183,740 | -1.26(-1.73%) |
Mar 09, 2018 | 72.56 | 73.69 | 72.51 | 72.86 | 4,531,388 | +0.78(+1.08%) |
Mar 08, 2018 | 71.15 | 72.20 | 70.37 | 72.08 | 4,696,974 | +0.98(+1.38%) |
Mar 07, 2018 | 71.66 | 71.10 | 3,371,599 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.98 | 71.66 | 70.30 | 70.85 | 3,611,033 | +0.12(+0.17%) |
Mar 05, 2018 | 70.69 | 71.34 | 69.59 | 70.73 | 6,028,244 | -0.49(-0.69%) |
Mar 02, 2018 | 69.57 | 71.55 | 69.19 | 71.22 | 4,511,472 | +1.07(+1.52%) |
Mar 01, 2018 | 69.93 | 71.39 | 69.36 | 70.16 | 3,929,759 | +0.31(+0.44%) |
Feb 28, 2018 | 71.84 | 72.20 | 69.83 | 69.85 | 3,555,799 | -1.82(-2.53%) |
Feb 27, 2018 | 72.12 | 73.58 | 71.63 | 71.66 | 3,744,846 | -0.42(-0.58%) |
Feb 26, 2018 | 71.93 | 72.47 | 71.58 | 72.08 | 3,318,238 | +0.66(+0.92%) |
Feb 23, 2018 | 71.59 | 71.76 | 70.81 | 71.42 | 2,678,681 | +0.32(+0.45%) |
Feb 22, 2018 | 71.11 | 3,944,860 | +0.94(+1.34%) | |||
Feb 21, 2018 | 70.68 | 71.65 | 70.15 | 70.16 | 2,612,450 | -0.58(-0.82%) |
Feb 20, 2018 | 71.93 | 72.53 | 70.33 | 70.74 | 3,991,837 | -1.31(-1.81%) |
Feb 16, 2018 | 72.05 | 72.05 | 72.05 | 0 | +0.21(+0.29%) | |
Feb 15, 2018 | 72.27 | 72.78 | 70.74 | 71.84 | 5,252,673 | +0.29(+0.40%) |
Feb 14, 2018 | 68.64 | 71.87 | 68.58 | 71.56 | 6,313,696 | +2.43(+3.52%) |
Feb 13, 2018 | 68.23 | 69.37 | 68.10 | 69.12 | 4,709,700 | +0.49(+0.72%) |
Feb 12, 2018 | 68.17 | 69.28 | 68.08 | 68.63 | 5,204,736 | +1.10(+1.62%) |
Feb 09, 2018 | 67.08 | 68.41 | 65.26 | 67.53 | 7,137,294 | +1.11(+1.67%) |
Feb 08, 2018 | 68.61 | 69.18 | 66.41 | 66.42 | 5,193,827 | -2.35(-3.42%) |
Feb 07, 2018 | 69.22 | 70.01 | 68.77 | 68.77 | 5,666,248 | -0.47(-0.69%) |
Feb 06, 2018 | 67.19 | 69.75 | 66.41 | 69.25 | 8,275,482 | +1.31(+1.93%) |
Feb 05, 2018 | 70.30 | 71.69 | 63.46 | 67.94 | 9,218,722 | -3.40(-4.76%) |
Feb 02, 2018 | 72.10 | 73.37 | 70.99 | 71.33 | 6,083,414 | -1.15(-1.58%) |
Feb 01, 2018 | 73.81 | 74.15 | 70.96 | 72.48 | 6,574,024 | -0.98(-1.33%) |
Jan 31, 2018 | 72.38 | 73.82 | 72.31 | 73.46 | 6,967,907 | +1.25(+1.73%) |
Jan 30, 2018 | 73.35 | 73.50 | 71.19 | 72.22 | 5,667,516 | -1.57(-2.13%) |
Jan 29, 2018 | 75.50 | 75.50 | 73.63 | 73.78 | 3,640,733 | -1.76(-2.33%) |
Jan 26, 2018 | 74.68 | 75.59 | 74.55 | 75.55 | 2,772,396 | +1.16(+1.55%) |
Jan 25, 2018 | 75.16 | 75.16 | 74.16 | 74.39 | 3,560,217 | -0.37(-0.49%) |
Jan 24, 2018 | 76.49 | 76.51 | 74.24 | 74.76 | 4,278,559 | -0.79(-1.04%) |
Jan 23, 2018 | 76.02 | 76.02 | 75.06 | 75.55 | 2,756,684 | -0.20(-0.26%) |
Jan 22, 2018 | 74.73 | 75.86 | 74.58 | 75.74 | 3,183,826 | +1.29(+1.74%) |
Jan 19, 2018 | 74.08 | 74.47 | 73.68 | 74.45 | 3,094,574 | +0.61(+0.83%) |
Jan 18, 2018 | 74.34 | 74.43 | 73.47 | 73.84 | 3,252,133 | -0.84(-1.13%) |
Jan 17, 2018 | 73.84 | 75.10 | 73.71 | 74.68 | 3,841,601 | +1.08(+1.47%) |
Jan 16, 2018 | 74.14 | 74.67 | 73.23 | 73.60 | 3,969,834 | -0.46(-0.62%) |
Jan 12, 2018 | 74.06 | 74.06 | 74.06 | 0 | +1.68(+2.33%) | |
Jan 11, 2018 | 72.41 | 72.42 | 71.66 | 72.38 | 3,500,629 | +0.31(+0.42%) |
Jan 10, 2018 | 71.81 | 72.44 | 71.62 | 72.07 | 3,124,561 | +0.04(+0.05%) |
Jan 09, 2018 | 72.54 | 72.69 | 71.95 | 72.03 | 5,063,698 | -0.09(-0.13%) |
Jan 08, 2018 | 72.05 | 72.24 | 71.50 | 72.12 | 3,257,235 | +0.15(+0.20%) |
Jan 05, 2018 | 71.65 | 72.18 | 71.52 | 71.98 | 3,884,913 | +0.34(+0.47%) |
Jan 04, 2018 | 71.50 | 71.66 | 70.91 | 71.64 | 3,889,065 | +0.23(+0.32%) |
Jan 03, 2018 | 70.87 | 71.55 | 70.81 | 71.41 | 3,993,404 | +0.38(+0.53%) |