Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.14 | 78.92 | 77.13 | 77.19 | 4,129,608 | -0.56(-0.72%) |
Feb 27, 2018 | 77.49 | 78.35 | 77.49 | 77.75 | 3,498,892 | +0.32(+0.42%) |
Feb 26, 2018 | 76.65 | 77.46 | 76.55 | 77.43 | 2,444,304 | +0.98(+1.29%) |
Feb 23, 2018 | 75.93 | 76.45 | 75.41 | 76.45 | 1,739,849 | +0.89(+1.17%) |
Feb 22, 2018 | 75.56 | 2,765,968 | +0.37(+0.49%) | |||
Feb 21, 2018 | 75.94 | 76.50 | 75.17 | 75.19 | 2,290,380 | -0.70(-0.92%) |
Feb 20, 2018 | 75.68 | 77.05 | 75.57 | 75.89 | 2,843,006 | -0.25(-0.33%) |
Feb 16, 2018 | 76.14 | 76.14 | 76.14 | 0 | +1.01(+1.34%) | |
Feb 15, 2018 | 77.91 | 78.69 | 74.50 | 75.13 | 7,123,938 | +1.27(+1.72%) |
Feb 14, 2018 | 71.97 | 73.86 | 71.80 | 73.86 | 3,553,826 | +1.62(+2.24%) |
Feb 13, 2018 | 71.65 | 72.49 | 71.54 | 72.24 | 3,008,139 | +0.20(+0.27%) |
Feb 12, 2018 | 72.25 | 72.63 | 71.41 | 72.05 | 4,238,899 | +0.42(+0.59%) |
Feb 09, 2018 | 71.46 | 71.98 | 70.10 | 71.63 | 5,534,011 | +0.88(+1.24%) |
Feb 08, 2018 | 73.22 | 73.53 | 70.70 | 70.75 | 4,420,510 | -2.33(-3.19%) |
Feb 07, 2018 | 73.22 | 74.64 | 72.99 | 73.08 | 3,172,929 | -0.06(-0.09%) |
Feb 06, 2018 | 72.35 | 74.19 | 70.53 | 73.15 | 6,557,837 | -0.88(-1.18%) |
Feb 05, 2018 | 76.99 | 77.09 | 72.87 | 74.02 | 4,890,926 | -3.35(-4.33%) |
Feb 02, 2018 | 78.03 | 78.73 | 77.34 | 77.38 | 2,300,443 | -1.18(-1.50%) |
Feb 01, 2018 | 79.11 | 79.26 | 78.17 | 78.56 | 1,821,129 | -0.52(-0.66%) |
Jan 31, 2018 | 78.73 | 79.49 | 78.58 | 79.07 | 1,698,544 | +0.43(+0.55%) |
Jan 30, 2018 | 78.47 | 78.94 | 78.39 | 78.64 | 1,720,459 | -0.24(-0.31%) |
Jan 29, 2018 | 79.83 | 79.92 | 78.89 | 78.89 | 1,697,532 | -1.33(-1.66%) |
Jan 26, 2018 | 79.43 | 80.24 | 79.20 | 80.22 | 2,418,719 | +1.03(+1.30%) |
Jan 25, 2018 | 79.28 | 79.39 | 78.79 | 79.19 | 1,541,396 | +0.05(+0.07%) |
Jan 24, 2018 | 79.45 | 79.70 | 78.89 | 79.14 | 1,155,048 | -0.09(-0.11%) |
Jan 23, 2018 | 79.11 | 79.34 | 78.70 | 79.23 | 1,345,172 | -0.05(-0.07%) |
Jan 22, 2018 | 79.33 | 78.77 | 79.28 | 1,715,668 | +0.54(+0.68%) | |
Jan 19, 2018 | 78.92 | 79.06 | 78.39 | 78.74 | 2,313,983 | +0.09(+0.11%) |
Jan 18, 2018 | 79.05 | 79.07 | 78.59 | 78.65 | 1,772,342 | -0.51(-0.64%) |
Jan 17, 2018 | 78.78 | 79.27 | 78.60 | 79.16 | 1,674,643 | +0.33(+0.42%) |
Jan 16, 2018 | 79.08 | 79.34 | 78.81 | 78.83 | 1,743,318 | -0.10(-0.12%) |
Jan 12, 2018 | 78.93 | 78.93 | 78.93 | 0 | +0.08(+0.10%) | |
Jan 11, 2018 | 78.04 | 78.88 | 78.01 | 78.85 | 1,794,949 | +0.81(+1.04%) |
Jan 10, 2018 | 78.24 | 78.31 | 77.90 | 78.04 | 1,207,205 | -0.38(-0.48%) |
Jan 09, 2018 | 78.82 | 78.97 | 78.36 | 78.41 | 1,408,354 | -0.32(-0.41%) |
Jan 08, 2018 | 78.42 | 78.82 | 78.29 | 78.73 | 1,710,177 | +0.05(+0.07%) |
Jan 05, 2018 | 78.97 | 79.00 | 78.20 | 78.68 | 1,796,436 | -0.10(-0.12%) |
Jan 04, 2018 | 78.41 | 79.05 | 78.31 | 78.78 | 2,839,408 | +0.67(+0.86%) |
Jan 03, 2018 | 78.25 | 78.28 | 77.50 | 78.11 | 2,350,787 | +1.12(+1.45%) |
Jan 02, 2018 | 77.04 | 77.34 | 76.50 | 76.99 | 2,108,556 | -0.18(-0.23%) |
Dec 29, 2017 | 77.17 | 77.17 | 77.17 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 77.08 | 77.18 | 76.63 | 77.16 | 834,086 | +0.16(+0.21%) |
Dec 27, 2017 | 76.88 | 77.04 | 76.65 | 77.00 | 758,209 | +0.21(+0.27%) |
Dec 26, 2017 | 76.83 | 77.21 | 76.60 | 76.79 | 591,867 | -0.03(-0.03%) |
Dec 22, 2017 | 76.87 | 77.12 | 76.65 | 76.82 | 885,000 | +0.11(+0.14%) |
Dec 21, 2017 | 76.94 | 77.04 | 76.52 | 76.71 | 1,930,614 | +0.00(+0.00%) |
Dec 20, 2017 | 76.68 | 77.29 | 76.64 | 76.71 | 1,453,699 | +0.13(+0.16%) |
Dec 19, 2017 | 77.29 | 77.35 | 76.41 | 76.59 | 2,030,149 | -0.42(-0.55%) |
Dec 18, 2017 | 77.04 | 77.37 | 76.74 | 77.01 | 2,864,761 | +0.22(+0.29%) |
Dec 15, 2017 | 77.63 | 76.40 | 76.78 | 4,659,483 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.46 | 76.52 | 75.70 | 75.70 | 1,686,680 | -0.61(-0.80%) |
Dec 13, 2017 | 75.63 | 76.46 | 75.25 | 76.31 | 2,314,754 | +0.63(+0.83%) |
Dec 12, 2017 | 75.69 | 76.44 | 75.58 | 75.69 | 2,487,154 | -0.65(-0.86%) |
Dec 11, 2017 | 76.78 | 76.78 | 76.00 | 76.34 | 2,493,278 | +0.72(+0.95%) |
Dec 08, 2017 | 75.11 | 75.62 | 74.83 | 75.62 | 1,865,805 | +0.59(+0.79%) |
Dec 07, 2017 | 74.94 | 75.07 | 74.48 | 75.03 | 1,309,764 | +0.37(+0.49%) |
Dec 06, 2017 | 74.60 | 74.84 | 74.33 | 74.67 | 1,600,369 | +0.16(+0.22%) |
Dec 05, 2017 | 74.58 | 75.02 | 74.28 | 74.50 | 2,761,665 | +0.15(+0.20%) |
Dec 04, 2017 | 73.66 | 75.05 | 73.58 | 74.35 | 2,531,233 | +1.20(+1.64%) |