Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.16 | 77.16 | 77.16 | 0 | +0.60(+0.78%) | |
Mar 28, 2018 | 75.82 | 76.97 | 75.49 | 76.56 | 124,201 | +0.92(+1.22%) |
Mar 27, 2018 | 75.77 | 76.56 | 75.12 | 75.63 | 109,200 | -0.18(-0.24%) |
Mar 26, 2018 | 76.56 | 76.83 | 74.20 | 75.82 | 145,851 | -0.23(-0.30%) |
Mar 23, 2018 | 76.65 | 77.25 | 75.96 | 76.05 | 190,407 | -0.65(-0.84%) |
Mar 22, 2018 | 75.12 | 77.11 | 75.12 | 76.69 | 168,537 | +1.06(+1.40%) |
Mar 21, 2018 | 75.59 | 76.00 | 75.49 | 75.63 | 118,870 | +0.00(+0.00%) |
Mar 20, 2018 | 75.45 | 75.96 | 75.12 | 75.63 | 159,252 | +0.69(+0.92%) |
Mar 19, 2018 | 74.85 | 75.22 | 73.83 | 74.94 | 154,171 | -0.05(-0.06%) |
Mar 16, 2018 | 74.16 | 75.63 | 74.16 | 74.99 | 207,612 | +0.83(+1.12%) |
Mar 15, 2018 | 74.39 | 75.59 | 73.65 | 74.16 | 83,080 | +0.00(+0.00%) |
Mar 14, 2018 | 75.31 | 75.63 | 73.69 | 74.16 | 88,920 | -1.11(-1.47%) |
Mar 13, 2018 | 75.08 | 76.05 | 74.80 | 75.26 | 87,775 | +0.23(+0.31%) |
Mar 12, 2018 | 74.57 | 75.86 | 74.43 | 75.03 | 97,529 | +0.32(+0.43%) |
Mar 09, 2018 | 73.83 | 74.99 | 73.55 | 74.71 | 89,244 | +1.02(+1.38%) |
Mar 08, 2018 | 74.29 | 74.48 | 73.46 | 73.69 | 151,484 | -0.69(-0.93%) |
Mar 07, 2018 | 73.60 | 75.08 | 72.63 | 74.39 | 187,970 | +0.60(+0.81%) |
Mar 06, 2018 | 73.69 | 73.97 | 72.68 | 73.79 | 110,897 | +0.18(+0.25%) |
Mar 05, 2018 | 73.14 | 74.16 | 73.09 | 73.60 | 186,076 | +0.23(+0.31%) |
Mar 02, 2018 | 72.22 | 73.60 | 72.03 | 73.37 | 75,344 | +0.78(+1.08%) |
Mar 01, 2018 | 72.59 | 73.46 | 72.22 | 72.59 | 114,933 | -0.14(-0.19%) |
Feb 28, 2018 | 73.69 | 73.79 | 72.63 | 72.72 | 171,312 | -0.65(-0.88%) |
Feb 27, 2018 | 74.57 | 75.08 | 73.28 | 73.37 | 143,948 | -0.88(-1.18%) |
Feb 26, 2018 | 73.69 | 74.66 | 73.32 | 74.25 | 101,228 | +0.83(+1.13%) |
Feb 23, 2018 | 72.68 | 73.55 | 71.89 | 73.42 | 153,865 | +1.06(+1.47%) |
Feb 22, 2018 | 73.00 | 73.00 | 72.22 | 72.35 | 171,940 | -0.60(-0.82%) |
Feb 21, 2018 | 74.11 | 74.89 | 72.91 | 72.95 | 295,709 | -1.02(-1.37%) |
Feb 20, 2018 | 76.42 | 76.42 | 73.92 | 73.97 | 142,610 | -2.91(-3.78%) |
Feb 16, 2018 | 76.88 | 76.88 | 76.88 | 0 | +2.22(+2.97%) | |
Feb 15, 2018 | 73.32 | 74.85 | 73.30 | 74.66 | 259,414 | +1.85(+2.54%) |
Feb 14, 2018 | 72.35 | 73.51 | 71.98 | 72.82 | 113,420 | -0.05(-0.06%) |
Feb 13, 2018 | 72.26 | 73.37 | 71.57 | 72.86 | 182,411 | +0.60(+0.83%) |
Feb 12, 2018 | 74.70 | 75.89 | 71.80 | 72.26 | 1,063,305 | -2.30(-3.08%) |
Feb 09, 2018 | 74.05 | 75.07 | 71.94 | 74.56 | 176,048 | +0.83(+1.12%) |
Feb 08, 2018 | 75.62 | 75.62 | 73.27 | 73.73 | 202,665 | -1.75(-2.31%) |
Feb 07, 2018 | 76.81 | 76.81 | 75.30 | 75.48 | 157,830 | -1.33(-1.74%) |
Feb 06, 2018 | 75.16 | 76.90 | 74.84 | 76.81 | 373,435 | +0.05(+0.06%) |
Feb 05, 2018 | 76.67 | 77.23 | 76.67 | 76.77 | 252,455 | -0.37(-0.48%) |
Feb 02, 2018 | 77.69 | 77.73 | 76.72 | 77.13 | 183,130 | -0.78(-1.00%) |
Feb 01, 2018 | 77.73 | 78.33 | 77.25 | 77.92 | 233,236 | -0.41(-0.53%) |
Jan 31, 2018 | 79.94 | 79.94 | 77.46 | 78.33 | 216,785 | -1.20(-1.50%) |
Jan 30, 2018 | 79.39 | 80.12 | 79.39 | 79.53 | 1,035,618 | -0.46(-0.57%) |
Jan 29, 2018 | 80.40 | 80.58 | 79.07 | 79.98 | 104,109 | -0.60(-0.74%) |
Jan 26, 2018 | 80.21 | 80.72 | 78.47 | 80.58 | 104,367 | +0.51(+0.63%) |
Jan 25, 2018 | 78.88 | 80.17 | 78.88 | 80.08 | 98,836 | +1.24(+1.57%) |
Jan 24, 2018 | 78.38 | 79.02 | 77.96 | 78.84 | 166,958 | +0.51(+0.65%) |
Jan 23, 2018 | 78.65 | 78.65 | 77.69 | 78.33 | 144,122 | -0.23(-0.29%) |
Jan 22, 2018 | 77.82 | 78.61 | 76.35 | 78.56 | 128,543 | +0.74(+0.95%) |
Jan 19, 2018 | 76.72 | 77.96 | 76.49 | 77.82 | 112,088 | +0.92(+1.20%) |
Jan 18, 2018 | 77.41 | 77.41 | 76.49 | 76.90 | 121,150 | -0.51(-0.65%) |
Jan 17, 2018 | 76.45 | 77.50 | 75.49 | 77.41 | 173,789 | +1.33(+1.75%) |
Jan 16, 2018 | 76.40 | 76.90 | 75.25 | 76.08 | 211,665 | -0.23(-0.30%) |
Jan 12, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.64(+0.85%) | |
Jan 11, 2018 | 75.66 | 75.94 | 75.16 | 75.66 | 164,675 | -0.05(-0.06%) |
Jan 10, 2018 | 75.30 | 75.85 | 75.02 | 75.71 | 180,929 | +0.05(+0.06%) |
Jan 09, 2018 | 75.57 | 75.85 | 75.20 | 75.66 | 254,871 | +0.18(+0.24%) |
Jan 08, 2018 | 74.47 | 76.22 | 74.47 | 75.48 | 529,525 | +0.78(+1.05%) |
Jan 05, 2018 | 73.73 | 76.72 | 73.73 | 74.70 | 531,328 | -6.07(-7.51%) |
Jan 04, 2018 | 79.85 | 81.78 | 78.84 | 80.77 | 250,401 | +1.33(+1.68%) |
Jan 03, 2018 | 80.81 | 80.81 | 79.43 | 79.43 | 86,727 | -1.52(-1.87%) |