Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.24(+0.33%) | |
Mar 28, 2018 | 72.27 | 74.29 | 72.25 | 74.12 | 879,028 | +2.23(+3.11%) |
Mar 27, 2018 | 71.57 | 72.90 | 70.88 | 71.89 | 949,693 | +0.29(+0.40%) |
Mar 26, 2018 | 71.35 | 71.74 | 71.02 | 71.60 | 737,005 | +0.83(+1.17%) |
Mar 23, 2018 | 71.83 | 72.03 | 70.59 | 70.77 | 985,466 | -1.08(-1.51%) |
Mar 22, 2018 | 72.63 | 73.81 | 71.83 | 71.86 | 911,116 | -1.07(-1.46%) |
Mar 21, 2018 | 73.27 | 73.83 | 72.56 | 72.92 | 644,143 | -0.31(-0.42%) |
Mar 20, 2018 | 74.26 | 74.80 | 72.91 | 73.23 | 915,158 | -0.96(-1.30%) |
Mar 19, 2018 | 74.74 | 74.74 | 73.57 | 74.20 | 776,641 | -0.71(-0.95%) |
Mar 16, 2018 | 74.28 | 75.03 | 74.03 | 74.91 | 1,320,035 | +0.86(+1.16%) |
Mar 15, 2018 | 73.81 | 74.46 | 73.59 | 74.05 | 1,091,522 | +0.38(+0.52%) |
Mar 14, 2018 | 73.07 | 73.55 | 72.47 | 73.67 | 1,049,963 | +0.74(+1.02%) |
Mar 13, 2018 | 73.22 | 73.67 | 72.71 | 72.92 | 756,628 | +0.11(+0.15%) |
Mar 12, 2018 | 72.67 | 73.16 | 72.36 | 72.82 | 834,960 | -0.02(-0.02%) |
Mar 09, 2018 | 71.16 | 72.84 | 70.63 | 72.84 | 1,301,431 | +1.90(+2.68%) |
Mar 08, 2018 | 70.85 | 71.30 | 70.49 | 70.94 | 1,316,301 | +0.27(+0.38%) |
Mar 07, 2018 | 71.16 | 70.67 | 1,843,944 | +0.39(+0.56%) | ||
Mar 06, 2018 | 70.65 | 70.80 | 69.94 | 70.28 | 1,064,746 | -0.43(-0.61%) |
Mar 05, 2018 | 69.75 | 71.27 | 69.63 | 70.71 | 1,120,556 | +0.87(+1.25%) |
Mar 02, 2018 | 69.62 | 70.17 | 69.41 | 69.84 | 1,026,045 | -0.19(-0.27%) |
Mar 01, 2018 | 69.70 | 70.95 | 69.50 | 70.02 | 1,188,450 | +0.07(+0.10%) |
Feb 28, 2018 | 70.16 | 71.30 | 69.94 | 69.95 | 1,292,201 | +0.19(+0.27%) |
Feb 27, 2018 | 71.62 | 71.94 | 69.74 | 69.76 | 858,156 | -1.78(-2.48%) |
Feb 26, 2018 | 72.00 | 72.11 | 71.14 | 71.54 | 749,534 | -0.23(-0.32%) |
Feb 23, 2018 | 70.46 | 71.82 | 70.06 | 71.77 | 629,493 | +1.74(+2.49%) |
Feb 22, 2018 | 70.71 | 70.02 | 1,038,965 | +0.33(+0.47%) | ||
Feb 21, 2018 | 71.78 | 72.16 | 69.67 | 69.70 | 1,074,054 | -2.23(-3.10%) |
Feb 20, 2018 | 71.95 | 73.13 | 70.94 | 71.93 | 1,019,833 | -0.41(-0.56%) |
Feb 16, 2018 | 72.34 | 72.34 | 72.34 | 0 | -0.19(-0.26%) | |
Feb 15, 2018 | 71.80 | 72.66 | 71.43 | 72.53 | 792,244 | +0.92(+1.29%) |
Feb 14, 2018 | 71.09 | 71.65 | 70.28 | 71.60 | 922,388 | -0.11(-0.16%) |
Feb 13, 2018 | 71.59 | 72.00 | 71.12 | 71.72 | 944,539 | +0.20(+0.28%) |
Feb 12, 2018 | 71.99 | 72.31 | 69.80 | 71.51 | 1,301,224 | -0.01(-0.01%) |
Feb 09, 2018 | 69.89 | 72.15 | 69.89 | 71.52 | 1,841,445 | +1.92(+2.76%) |
Feb 08, 2018 | 71.35 | 72.92 | 69.53 | 69.60 | 1,205,668 | -2.07(-2.89%) |
Feb 07, 2018 | 72.38 | 73.52 | 71.60 | 71.67 | 1,037,756 | -1.03(-1.41%) |
Feb 06, 2018 | 71.64 | 73.28 | 70.87 | 72.70 | 1,316,222 | -1.04(-1.41%) |
Feb 05, 2018 | 74.77 | 75.30 | 72.88 | 73.74 | 845,433 | -0.99(-1.33%) |
Feb 02, 2018 | 74.14 | 75.09 | 73.40 | 74.73 | 1,073,692 | -0.05(-0.07%) |
Feb 01, 2018 | 77.02 | 77.43 | 74.26 | 74.78 | 1,800,204 | -2.95(-3.80%) |
Jan 31, 2018 | 75.66 | 77.76 | 75.47 | 77.73 | 1,420,147 | +1.96(+2.59%) |
Jan 30, 2018 | 75.80 | 76.36 | 75.76 | 75.77 | 865,989 | -0.24(-0.31%) |
Jan 29, 2018 | 76.80 | 76.92 | 75.86 | 76.01 | 712,601 | -1.03(-1.33%) |
Jan 26, 2018 | 77.24 | 77.28 | 76.08 | 77.03 | 681,114 | +0.01(+0.01%) |
Jan 25, 2018 | 77.12 | 77.12 | 76.45 | 77.02 | 712,617 | -0.09(-0.12%) |
Jan 24, 2018 | 77.31 | 77.58 | 76.85 | 77.11 | 959,201 | -0.32(-0.41%) |
Jan 23, 2018 | 76.13 | 77.49 | 75.93 | 77.43 | 855,520 | +1.43(+1.88%) |
Jan 22, 2018 | 75.39 | 76.01 | 75.17 | 76.01 | 692,634 | +0.59(+0.79%) |
Jan 19, 2018 | 75.34 | 76.09 | 74.84 | 75.41 | 873,196 | +0.80(+1.07%) |
Jan 18, 2018 | 75.37 | 75.48 | 74.28 | 74.61 | 825,564 | -1.08(-1.43%) |
Jan 17, 2018 | 75.59 | 75.97 | 75.05 | 75.70 | 1,077,849 | +0.55(+0.73%) |
Jan 16, 2018 | 74.69 | 75.74 | 74.69 | 75.15 | 1,086,611 | +0.72(+0.96%) |
Jan 12, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.61(-0.81%) | |
Jan 11, 2018 | 76.11 | 76.48 | 74.97 | 75.04 | 742,605 | -0.75(-0.99%) |
Jan 10, 2018 | 75.37 | 75.79 | 867,382 | -0.89(-1.16%) | ||
Jan 09, 2018 | 77.79 | 78.18 | 76.54 | 76.68 | 797,840 | -1.19(-1.52%) |
Jan 08, 2018 | 77.61 | 78.26 | 77.54 | 77.87 | 689,608 | +0.27(+0.34%) |
Jan 05, 2018 | 77.95 | 78.28 | 77.19 | 77.60 | 1,189,625 | -0.35(-0.45%) |
Jan 04, 2018 | 79.99 | 80.26 | 77.89 | 77.95 | 911,344 | -2.35(-2.92%) |
Jan 03, 2018 | 80.20 | 80.84 | 79.34 | 80.30 | 1,164,636 | -0.09(-0.11%) |