Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.65(+0.76%) | |
Mar 28, 2018 | 83.95 | 86.00 | 83.95 | 85.25 | 80,360 | +1.40(+1.67%) |
Mar 27, 2018 | 83.25 | 84.45 | 82.35 | 83.85 | 107,965 | +0.75(+0.90%) |
Mar 26, 2018 | 84.05 | 84.40 | 83.00 | 83.10 | 289,473 | +0.10(+0.12%) |
Mar 23, 2018 | 82.90 | 84.40 | 82.10 | 83.00 | 133,309 | +0.25(+0.30%) |
Mar 22, 2018 | 82.50 | 84.40 | 82.50 | 82.75 | 97,984 | +0.05(+0.06%) |
Mar 21, 2018 | 82.05 | 83.45 | 81.80 | 82.70 | 83,259 | +0.80(+0.98%) |
Mar 20, 2018 | 82.05 | 82.60 | 81.75 | 81.90 | 60,956 | +0.00(+0.00%) |
Mar 19, 2018 | 82.35 | 83.05 | 81.85 | 81.90 | 90,282 | -0.45(-0.55%) |
Mar 16, 2018 | 81.85 | 83.05 | 81.75 | 82.35 | 83,732 | +0.45(+0.55%) |
Mar 15, 2018 | 82.00 | 82.25 | 81.05 | 81.90 | 57,790 | +0.00(+0.00%) |
Mar 14, 2018 | 80.85 | 82.40 | 80.75 | 81.90 | 107,007 | +1.45(+1.80%) |
Mar 13, 2018 | 80.90 | 81.55 | 80.25 | 80.45 | 145,906 | -0.25(-0.31%) |
Mar 12, 2018 | 81.00 | 81.15 | 80.50 | 80.70 | 182,220 | -0.45(-0.55%) |
Mar 09, 2018 | 81.50 | 81.50 | 80.80 | 81.15 | 177,905 | -0.10(-0.12%) |
Mar 08, 2018 | 81.00 | 81.90 | 80.45 | 81.25 | 196,427 | +0.10(+0.12%) |
Mar 07, 2018 | 81.55 | 81.15 | 100,994 | +2.50(+3.18%) | ||
Mar 06, 2018 | 80.10 | 80.10 | 78.05 | 78.65 | 63,623 | -1.40(-1.75%) |
Mar 05, 2018 | 76.85 | 80.25 | 76.85 | 80.05 | 128,201 | +2.85(+3.69%) |
Mar 02, 2018 | 75.60 | 77.40 | 75.40 | 77.20 | 145,759 | +1.25(+1.65%) |
Mar 01, 2018 | 76.40 | 76.55 | 75.20 | 75.95 | 108,510 | -0.45(-0.59%) |
Feb 28, 2018 | 76.75 | 77.25 | 75.30 | 76.40 | 97,250 | -0.30(-0.39%) |
Feb 27, 2018 | 77.35 | 78.25 | 76.60 | 76.70 | 111,044 | -0.50(-0.65%) |
Feb 26, 2018 | 77.40 | 78.10 | 77.20 | 77.20 | 87,166 | -0.20(-0.26%) |
Feb 23, 2018 | 77.05 | 77.60 | 76.70 | 77.40 | 87,891 | +0.75(+0.98%) |
Feb 22, 2018 | 76.45 | 77.60 | 76.30 | 76.65 | 79,251 | +0.55(+0.72%) |
Feb 21, 2018 | 76.45 | 77.60 | 76.00 | 76.10 | 75,509 | -0.35(-0.46%) |
Feb 20, 2018 | 76.75 | 77.55 | 75.95 | 76.45 | 56,355 | -0.70(-0.91%) |
Feb 16, 2018 | 77.15 | 77.15 | 77.15 | 0 | +0.30(+0.39%) | |
Feb 15, 2018 | 76.00 | 77.35 | 75.65 | 76.85 | 115,746 | +1.10(+1.45%) |
Feb 14, 2018 | 74.75 | 75.90 | 74.05 | 75.75 | 115,951 | +0.20(+0.26%) |
Feb 13, 2018 | 75.40 | 75.60 | 74.95 | 75.55 | 79,586 | +0.05(+0.07%) |
Feb 12, 2018 | 76.05 | 76.10 | 74.60 | 75.50 | 95,034 | -0.50(-0.66%) |
Feb 09, 2018 | 74.55 | 76.35 | 73.15 | 76.00 | 145,651 | +1.80(+2.43%) |
Feb 08, 2018 | 75.00 | 75.88 | 73.70 | 74.20 | 156,806 | -0.85(-1.13%) |
Feb 07, 2018 | 77.00 | 79.00 | 75.55 | 75.05 | 286,925 | +4.30(+6.08%) |
Feb 06, 2018 | 70.00 | 71.70 | 69.55 | 70.75 | 152,846 | -0.80(-1.12%) |
Feb 05, 2018 | 73.25 | 73.50 | 71.12 | 71.55 | 86,795 | -2.05(-2.79%) |
Feb 02, 2018 | 74.55 | 74.95 | 73.50 | 73.60 | 74,978 | -1.35(-1.80%) |
Feb 01, 2018 | 74.50 | 75.30 | 73.85 | 74.95 | 88,877 | +0.30(+0.40%) |
Jan 31, 2018 | 75.50 | 75.70 | 74.40 | 74.65 | 115,694 | -0.80(-1.06%) |
Jan 30, 2018 | 75.30 | 75.70 | 75.30 | 75.45 | 90,285 | -0.10(-0.13%) |
Jan 29, 2018 | 76.20 | 76.70 | 75.55 | 75.55 | 71,881 | -0.70(-0.92%) |
Jan 26, 2018 | 76.40 | 76.50 | 75.80 | 76.25 | 62,848 | -0.25(-0.33%) |
Jan 25, 2018 | 76.50 | 76.65 | 75.73 | 76.50 | 64,879 | +0.00(+0.00%) |
Jan 24, 2018 | 75.20 | 76.75 | 75.00 | 76.50 | 127,788 | -0.10(-0.13%) |
Jan 23, 2018 | 76.25 | 76.80 | 76.00 | 76.60 | 40,222 | +0.30(+0.39%) |
Jan 22, 2018 | 75.90 | 76.45 | 75.40 | 76.30 | 73,107 | +0.40(+0.53%) |
Jan 19, 2018 | 74.60 | 76.25 | 74.60 | 75.90 | 92,771 | +1.50(+2.02%) |
Jan 18, 2018 | 75.20 | 75.60 | 74.10 | 74.40 | 80,056 | -0.85(-1.13%) |
Jan 17, 2018 | 74.70 | 75.75 | 74.70 | 75.25 | 84,510 | +0.75(+1.01%) |
Jan 16, 2018 | 74.55 | 75.15 | 73.85 | 74.50 | 75,166 | +0.20(+0.27%) |
Jan 12, 2018 | 74.30 | 74.30 | 74.30 | 0 | -0.15(-0.20%) | |
Jan 11, 2018 | 74.00 | 74.65 | 73.50 | 74.45 | 38,806 | +0.60(+0.81%) |
Jan 10, 2018 | 73.40 | 74.20 | 72.70 | 73.85 | 70,144 | +0.25(+0.34%) |
Jan 09, 2018 | 74.20 | 74.71 | 73.55 | 73.60 | 75,168 | -0.55(-0.74%) |
Jan 08, 2018 | 74.70 | 74.90 | 73.55 | 74.15 | 54,733 | -0.60(-0.80%) |
Jan 05, 2018 | 74.55 | 74.85 | 73.88 | 74.75 | 42,779 | +0.25(+0.34%) |
Jan 04, 2018 | 75.30 | 75.45 | 74.40 | 74.50 | 79,256 | -0.55(-0.73%) |
Jan 03, 2018 | 74.90 | 76.00 | 74.25 | 75.05 | 79,784 | +0.10(+0.13%) |