Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.30 | 72.37 | 70.27 | 70.29 | 4,145,141 | -1.36(-1.90%) |
Feb 27, 2018 | 72.16 | 72.92 | 71.64 | 71.66 | 4,090,196 | -0.31(-0.43%) |
Feb 26, 2018 | 72.04 | 72.52 | 71.53 | 71.97 | 4,359,574 | +0.54(+0.75%) |
Feb 23, 2018 | 70.47 | 71.45 | 70.09 | 71.43 | 3,756,488 | +1.32(+1.89%) |
Feb 22, 2018 | 70.11 | 3,495,983 | +0.43(+0.61%) | |||
Feb 21, 2018 | 70.83 | 71.20 | 69.66 | 69.68 | 2,884,551 | -1.10(-1.55%) |
Feb 20, 2018 | 71.87 | 70.21 | 70.78 | 3,800,716 | -0.78(-1.09%) | |
Feb 16, 2018 | 71.55 | 71.55 | 71.55 | 0 | -0.06(-0.09%) | |
Feb 15, 2018 | 72.55 | 72.88 | 70.73 | 71.62 | 3,419,254 | -0.43(-0.60%) |
Feb 14, 2018 | 72.10 | 72.42 | 70.50 | 72.05 | 5,299,709 | -0.33(-0.46%) |
Feb 13, 2018 | 71.98 | 72.79 | 71.76 | 72.38 | 1,863,987 | +0.13(+0.18%) |
Feb 12, 2018 | 72.15 | 73.16 | 71.49 | 72.25 | 2,335,004 | +0.76(+1.07%) |
Feb 09, 2018 | 71.89 | 72.67 | 68.81 | 71.49 | 3,470,655 | +0.12(+0.17%) |
Feb 08, 2018 | 73.72 | 73.74 | 71.34 | 71.36 | 3,394,463 | -2.45(-3.32%) |
Feb 07, 2018 | 74.74 | 74.95 | 73.79 | 73.81 | 2,839,283 | -0.98(-1.31%) |
Feb 06, 2018 | 71.70 | 74.88 | 71.56 | 74.79 | 3,739,618 | +1.15(+1.56%) |
Feb 05, 2018 | 73.97 | 76.87 | 72.22 | 73.64 | 5,490,781 | -1.25(-1.67%) |
Feb 02, 2018 | 78.05 | 78.05 | 74.17 | 74.89 | 5,819,219 | -2.97(-3.82%) |
Feb 01, 2018 | 79.00 | 79.51 | 76.97 | 77.86 | 4,162,636 | -1.19(-1.50%) |
Jan 31, 2018 | 79.21 | 79.48 | 78.46 | 79.05 | 4,335,221 | +0.09(+0.12%) |
Jan 30, 2018 | 79.55 | 79.96 | 78.66 | 78.96 | 2,655,185 | -1.52(-1.89%) |
Jan 29, 2018 | 81.92 | 82.17 | 80.25 | 80.48 | 3,320,724 | -1.81(-2.20%) |
Jan 26, 2018 | 80.76 | 82.54 | 80.69 | 82.29 | 3,426,383 | +1.87(+2.32%) |
Jan 25, 2018 | 81.07 | 81.31 | 80.26 | 80.42 | 2,414,545 | -0.36(-0.44%) |
Jan 24, 2018 | 82.77 | 82.97 | 80.13 | 80.77 | 2,519,733 | -1.75(-2.12%) |
Jan 23, 2018 | 82.53 | 82.86 | 82.26 | 82.53 | 1,860,829 | +0.19(+0.23%) |
Jan 22, 2018 | 81.51 | 82.46 | 81.36 | 82.34 | 1,745,952 | +0.80(+0.98%) |
Jan 19, 2018 | 81.47 | 81.56 | 80.92 | 81.54 | 2,147,072 | +0.26(+0.32%) |
Jan 18, 2018 | 82.16 | 82.16 | 80.71 | 81.28 | 1,961,195 | -0.67(-0.82%) |
Jan 17, 2018 | 80.25 | 82.53 | 80.16 | 81.95 | 3,022,642 | +2.05(+2.57%) |
Jan 16, 2018 | 80.70 | 80.97 | 79.65 | 79.90 | 3,306,683 | -1.13(-1.40%) |
Jan 12, 2018 | 81.04 | 81.04 | 81.04 | 0 | +2.01(+2.54%) | |
Jan 11, 2018 | 79.22 | 79.22 | 78.36 | 79.03 | 1,759,902 | +0.22(+0.28%) |
Jan 10, 2018 | 78.80 | 1,267,059 | +0.28(+0.35%) | |||
Jan 09, 2018 | 78.67 | 78.94 | 78.26 | 78.53 | 1,936,448 | -0.26(-0.33%) |
Jan 08, 2018 | 79.13 | 79.13 | 78.33 | 78.79 | 1,601,685 | -0.08(-0.10%) |
Jan 05, 2018 | 78.90 | 79.01 | 78.46 | 78.87 | 2,270,098 | +0.01(+0.01%) |
Jan 04, 2018 | 79.05 | 79.30 | 78.60 | 78.86 | 1,438,685 | -0.22(-0.27%) |
Jan 03, 2018 | 78.32 | 79.36 | 78.29 | 79.07 | 1,750,959 | +0.52(+0.67%) |
Jan 02, 2018 | 78.48 | 78.61 | 78.02 | 78.55 | 1,583,413 | +0.46(+0.59%) |
Dec 29, 2017 | 78.09 | 78.09 | 78.09 | 0 | -0.63(-0.79%) | |
Dec 28, 2017 | 78.82 | 78.87 | 78.29 | 78.71 | 1,630,008 | -0.08(-0.10%) |
Dec 27, 2017 | 78.60 | 79.07 | 78.17 | 78.79 | 1,588,105 | +0.32(+0.41%) |
Dec 26, 2017 | 78.08 | 78.60 | 77.86 | 78.46 | 1,166,329 | +0.58(+0.74%) |
Dec 22, 2017 | 77.70 | 78.18 | 77.44 | 77.89 | 1,415,298 | +0.63(+0.81%) |
Dec 21, 2017 | 77.72 | 77.85 | 77.13 | 77.26 | 3,043,943 | -0.49(-0.64%) |
Dec 20, 2017 | 76.93 | 77.95 | 76.60 | 77.75 | 2,879,711 | +1.22(+1.59%) |
Dec 19, 2017 | 77.23 | 77.31 | 76.48 | 76.53 | 2,010,734 | -0.65(-0.84%) |
Dec 18, 2017 | 77.14 | 77.52 | 76.94 | 77.18 | 2,374,353 | +0.05(+0.06%) |
Dec 15, 2017 | 77.20 | 77.51 | 76.87 | 77.14 | 3,830,773 | +0.29(+0.37%) |
Dec 14, 2017 | 77.08 | 77.55 | 76.85 | 76.85 | 1,885,899 | -0.34(-0.44%) |
Dec 13, 2017 | 76.68 | 77.50 | 76.42 | 77.19 | 2,477,614 | +0.71(+0.93%) |
Dec 12, 2017 | 76.48 | 77.30 | 76.43 | 76.48 | 2,160,515 | -0.50(-0.65%) |
Dec 11, 2017 | 76.71 | 77.39 | 76.71 | 76.98 | 1,683,386 | +0.13(+0.17%) |
Dec 08, 2017 | 76.06 | 77.10 | 75.81 | 76.85 | 3,056,996 | +1.30(+1.73%) |
Dec 07, 2017 | 75.27 | 75.88 | 75.13 | 75.55 | 1,924,470 | +0.21(+0.28%) |
Dec 06, 2017 | 75.75 | 76.13 | 75.11 | 75.34 | 2,073,954 | -0.52(-0.69%) |
Dec 05, 2017 | 75.46 | 76.69 | 75.30 | 75.86 | 2,357,812 | +0.57(+0.76%) |
Dec 04, 2017 | 74.87 | 76.70 | 74.87 | 75.29 | 2,530,845 | -0.03(-0.04%) |