Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.30 | 74.30 | 74.30 | 0 | +1.00(+1.36%) | |
Mar 28, 2018 | 73.46 | 73.53 | 72.65 | 73.30 | 469,319 | +0.06(+0.08%) |
Mar 27, 2018 | 74.62 | 74.74 | 72.90 | 73.24 | 534,972 | -1.23(-1.65%) |
Mar 26, 2018 | 73.71 | 74.50 | 73.34 | 74.47 | 427,182 | +1.07(+1.46%) |
Mar 23, 2018 | 73.52 | 74.00 | 73.33 | 73.40 | 478,464 | -0.47(-0.64%) |
Mar 22, 2018 | 75.00 | 75.20 | 73.71 | 73.87 | 635,730 | -1.43(-1.90%) |
Mar 21, 2018 | 76.04 | 76.21 | 75.08 | 75.30 | 895,125 | -0.85(-1.12%) |
Mar 20, 2018 | 76.15 | 76.40 | 75.90 | 76.15 | 423,994 | +0.19(+0.25%) |
Mar 19, 2018 | 76.08 | 76.24 | 75.33 | 75.96 | 503,450 | -0.33(-0.43%) |
Mar 16, 2018 | 76.69 | 77.22 | 76.15 | 76.29 | 1,569,345 | -0.39(-0.51%) |
Mar 15, 2018 | 76.09 | 77.00 | 76.05 | 76.68 | 458,881 | +0.57(+0.75%) |
Mar 14, 2018 | 76.17 | 76.43 | 75.57 | 76.11 | 480,426 | -0.01(-0.01%) |
Mar 13, 2018 | 76.19 | 76.56 | 75.82 | 76.12 | 340,827 | +0.02(+0.03%) |
Mar 12, 2018 | 76.44 | 76.86 | 75.92 | 76.10 | 475,590 | -0.31(-0.41%) |
Mar 09, 2018 | 76.02 | 76.53 | 75.70 | 76.41 | 559,967 | +0.22(+0.29%) |
Mar 08, 2018 | 76.59 | 77.00 | 75.92 | 76.19 | 460,909 | +0.17(+0.22%) |
Mar 07, 2018 | 76.35 | 76.02 | 566,498 | +0.41(+0.54%) | ||
Mar 06, 2018 | 75.91 | 76.16 | 75.17 | 75.61 | 571,706 | -0.23(-0.30%) |
Mar 05, 2018 | 74.57 | 75.97 | 74.50 | 75.84 | 589,440 | +1.01(+1.35%) |
Mar 02, 2018 | 73.23 | 74.98 | 73.18 | 74.83 | 492,618 | +1.18(+1.60%) |
Mar 01, 2018 | 74.80 | 74.86 | 73.34 | 73.65 | 663,832 | -1.35(-1.80%) |
Feb 28, 2018 | 75.16 | 75.97 | 74.86 | 75.00 | 2,837,871 | +0.11(+0.15%) |
Feb 27, 2018 | 74.59 | 75.42 | 74.40 | 74.89 | 735,043 | +0.51(+0.69%) |
Feb 26, 2018 | 73.85 | 74.70 | 73.80 | 74.38 | 586,680 | +0.52(+0.70%) |
Feb 23, 2018 | 73.73 | 74.42 | 73.50 | 73.86 | 680,285 | +0.42(+0.57%) |
Feb 22, 2018 | 73.17 | 73.44 | 669,691 | -0.54(-0.73%) | ||
Feb 21, 2018 | 74.46 | 74.94 | 73.92 | 73.98 | 462,878 | -0.19(-0.26%) |
Feb 20, 2018 | 74.68 | 73.92 | 74.17 | 571,873 | +0.25(+0.34%) | |
Feb 16, 2018 | 73.92 | 73.92 | 73.92 | 0 | +0.29(+0.39%) | |
Feb 15, 2018 | 72.43 | 73.67 | 72.43 | 73.63 | 937,781 | +1.14(+1.57%) |
Feb 14, 2018 | 72.27 | 72.81 | 71.85 | 72.49 | 1,031,839 | -0.27(-0.37%) |
Feb 13, 2018 | 72.84 | 72.76 | 1,437,438 | +2.21(+3.13%) | ||
Feb 12, 2018 | 69.48 | 71.18 | 69.45 | 70.55 | 903,739 | +1.17(+1.69%) |
Feb 09, 2018 | 69.05 | 69.60 | 67.88 | 69.38 | 839,472 | +0.26(+0.38%) |
Feb 08, 2018 | 69.81 | 70.32 | 69.00 | 69.12 | 702,063 | -0.89(-1.27%) |
Feb 07, 2018 | 70.00 | 70.48 | 69.76 | 70.01 | 794,051 | -0.39(-0.55%) |
Feb 06, 2018 | 69.02 | 70.46 | 69.00 | 70.40 | 840,346 | -0.28(-0.40%) |
Feb 05, 2018 | 70.71 | 71.23 | 69.90 | 70.68 | 670,574 | -0.62(-0.87%) |
Feb 02, 2018 | 71.40 | 71.82 | 70.57 | 71.30 | 756,180 | -0.37(-0.52%) |
Feb 01, 2018 | 70.92 | 71.97 | 70.26 | 71.67 | 1,115,916 | +1.27(+1.80%) |
Jan 31, 2018 | 69.47 | 72.39 | 69.14 | 70.40 | 1,171,434 | +1.26(+1.82%) |
Jan 30, 2018 | 69.49 | 69.57 | 69.30 | 69.14 | 420,448 | -0.40(-0.58%) |
Jan 29, 2018 | 69.35 | 69.82 | 68.95 | 69.54 | 383,273 | +0.02(+0.03%) |
Jan 26, 2018 | 68.29 | 69.68 | 68.16 | 69.52 | 562,189 | +1.32(+1.94%) |
Jan 25, 2018 | 68.91 | 69.16 | 67.93 | 68.20 | 551,292 | -0.66(-0.96%) |
Jan 24, 2018 | 68.58 | 69.19 | 68.31 | 68.86 | 595,600 | +0.25(+0.36%) |
Jan 23, 2018 | 67.45 | 68.73 | 67.05 | 68.61 | 646,231 | +1.28(+1.90%) |
Jan 22, 2018 | 67.28 | 67.41 | 66.54 | 67.33 | 566,936 | -0.22(-0.33%) |
Jan 19, 2018 | 67.48 | 67.81 | 67.31 | 67.55 | 515,491 | +0.30(+0.45%) |
Jan 18, 2018 | 67.06 | 67.59 | 66.91 | 67.25 | 457,376 | +0.16(+0.24%) |
Jan 17, 2018 | 67.62 | 67.94 | 66.94 | 67.09 | 674,431 | -0.53(-0.78%) |
Jan 16, 2018 | 67.55 | 67.80 | 67.05 | 67.62 | 544,230 | +0.25(+0.37%) |
Jan 15, 2018 | 66.75 | 67.55 | 66.37 | 67.37 | 499,866 | +0.46(+0.69%) |
Jan 12, 2018 | 66.38 | 67.02 | 66.08 | 66.91 | 353,226 | +0.37(+0.56%) |
Jan 11, 2018 | 66.45 | 66.69 | 66.06 | 66.54 | 343,032 | -0.01(-0.02%) |
Jan 10, 2018 | 66.79 | 66.88 | 66.28 | 66.55 | 606,357 | -0.48(-0.72%) |
Jan 09, 2018 | 67.34 | 67.44 | 66.83 | 67.03 | 299,955 | -0.28(-0.42%) |
Jan 08, 2018 | 67.70 | 67.78 | 67.12 | 67.31 | 328,702 | -0.54(-0.80%) |
Jan 05, 2018 | 67.45 | 67.92 | 67.25 | 67.85 | 199,291 | +0.32(+0.47%) |
Jan 04, 2018 | 67.72 | 67.78 | 67.11 | 67.53 | 343,602 | -0.47(-0.69%) |
Jan 03, 2018 | 68.26 | 68.45 | 67.86 | 68.00 | 248,684 | -0.29(-0.42%) |