Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.22 | 78.79 | 77.23 | 77.25 | 2,060,354 | -0.77(-0.99%) |
Feb 27, 2018 | 79.30 | 79.64 | 77.97 | 78.02 | 2,345,929 | -1.56(-1.96%) |
Feb 26, 2018 | 79.73 | 79.73 | 79.73 | 79.58 | 2,315,254 | +0.49(+0.62%) |
Feb 23, 2018 | 77.54 | 79.22 | 77.38 | 79.09 | 2,823,407 | +1.94(+2.51%) |
Feb 22, 2018 | 77.15 | 2,335,244 | +0.25(+0.32%) | |||
Feb 21, 2018 | 76.78 | 78.12 | 76.72 | 76.90 | 3,562,638 | +0.14(+0.19%) |
Feb 20, 2018 | 75.67 | 77.71 | 75.53 | 76.76 | 3,813,284 | +0.59(+0.78%) |
Feb 16, 2018 | 76.17 | 76.17 | 76.17 | 0 | +1.17(+1.57%) | |
Feb 15, 2018 | 75.72 | 77.76 | 72.36 | 74.99 | 6,257,606 | +3.86(+5.43%) |
Feb 14, 2018 | 69.54 | 71.24 | 69.53 | 71.13 | 3,085,703 | +1.17(+1.67%) |
Feb 13, 2018 | 69.84 | 70.49 | 69.71 | 69.97 | 2,224,013 | +0.05(+0.07%) |
Feb 12, 2018 | 69.68 | 70.73 | 69.35 | 69.92 | 4,007,104 | +0.80(+1.16%) |
Feb 09, 2018 | 69.00 | 69.62 | 67.06 | 69.12 | 3,450,822 | +0.80(+1.17%) |
Feb 08, 2018 | 70.65 | 71.23 | 68.30 | 68.31 | 2,857,661 | -2.25(-3.18%) |
Feb 07, 2018 | 69.45 | 71.65 | 69.44 | 70.56 | 4,730,959 | +0.56(+0.81%) |
Feb 06, 2018 | 69.49 | 71.23 | 68.91 | 69.99 | 4,976,663 | -1.20(-1.69%) |
Feb 05, 2018 | 73.21 | 73.48 | 69.91 | 71.20 | 2,064,094 | -2.15(-2.93%) |
Feb 02, 2018 | 74.06 | 74.60 | 73.30 | 73.35 | 2,716,639 | -0.99(-1.34%) |
Feb 01, 2018 | 73.40 | 74.77 | 73.26 | 74.34 | 3,121,826 | +1.04(+1.42%) |
Jan 31, 2018 | 74.98 | 75.25 | 73.12 | 73.30 | 4,320,665 | -1.55(-2.07%) |
Jan 30, 2018 | 74.93 | 75.17 | 74.46 | 74.85 | 3,986,951 | -0.79(-1.05%) |
Jan 29, 2018 | 76.24 | 76.38 | 75.57 | 75.64 | 2,786,980 | -0.87(-1.14%) |
Jan 26, 2018 | 75.94 | 76.55 | 75.83 | 76.51 | 2,651,341 | +0.80(+1.06%) |
Jan 25, 2018 | 74.96 | 75.83 | 74.84 | 75.71 | 2,435,647 | +0.88(+1.17%) |
Jan 24, 2018 | 74.67 | 75.00 | 74.13 | 74.83 | 2,706,317 | +0.71(+0.95%) |
Jan 23, 2018 | 73.84 | 74.82 | 73.53 | 74.12 | 2,370,091 | +0.11(+0.14%) |
Jan 22, 2018 | 73.24 | 74.11 | 73.19 | 74.02 | 4,385,325 | +0.82(+1.12%) |
Jan 19, 2018 | 73.26 | 73.47 | 72.81 | 73.19 | 5,055,623 | +0.28(+0.38%) |
Jan 18, 2018 | 73.22 | 73.22 | 72.46 | 72.92 | 2,710,157 | -0.30(-0.41%) |
Jan 17, 2018 | 72.30 | 73.47 | 71.90 | 73.22 | 2,903,967 | +1.17(+1.63%) |
Jan 16, 2018 | 72.54 | 72.86 | 71.73 | 72.04 | 2,718,067 | +0.14(+0.20%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | +0.76(+1.07%) | |
Jan 11, 2018 | 70.62 | 71.22 | 70.31 | 71.14 | 1,708,331 | +0.65(+0.92%) |
Jan 10, 2018 | 71.13 | 71.34 | 69.89 | 70.49 | 2,366,996 | -1.14(-1.60%) |
Jan 09, 2018 | 71.24 | 71.98 | 71.02 | 71.63 | 2,854,015 | +0.83(+1.17%) |
Jan 08, 2018 | 70.03 | 70.98 | 69.78 | 70.80 | 3,807,755 | +0.84(+1.20%) |
Jan 05, 2018 | 69.46 | 70.50 | 69.21 | 69.97 | 2,271,162 | +0.79(+1.14%) |
Jan 04, 2018 | 69.38 | 69.54 | 68.92 | 69.17 | 2,656,960 | +0.41(+0.60%) |
Jan 03, 2018 | 68.45 | 68.84 | 68.04 | 68.76 | 2,441,485 | +0.31(+0.46%) |
Jan 02, 2018 | 69.18 | 69.23 | 68.16 | 68.45 | 2,239,181 | -0.26(-0.37%) |
Dec 29, 2017 | 68.71 | 68.71 | 68.71 | 0 | -0.33(-0.48%) | |
Dec 28, 2017 | 69.14 | 69.24 | 68.80 | 69.04 | 744,972 | -0.06(-0.08%) |
Dec 27, 2017 | 69.23 | 69.33 | 68.91 | 69.10 | 1,216,043 | +0.10(+0.15%) |
Dec 26, 2017 | 69.05 | 69.19 | 68.60 | 68.99 | 830,568 | +0.33(+0.49%) |
Dec 22, 2017 | 68.93 | 69.02 | 68.47 | 68.66 | 1,410,975 | -0.28(-0.40%) |
Dec 21, 2017 | 69.62 | 69.92 | 68.93 | 68.94 | 1,219,911 | -0.41(-0.59%) |
Dec 20, 2017 | 69.32 | 69.77 | 68.83 | 69.35 | 1,893,896 | -0.09(-0.12%) |
Dec 19, 2017 | 69.45 | 70.18 | 69.36 | 69.43 | 2,040,503 | +0.16(+0.23%) |
Dec 18, 2017 | 68.63 | 69.55 | 68.58 | 69.27 | 1,738,255 | +0.64(+0.93%) |
Dec 15, 2017 | 68.87 | 68.93 | 68.21 | 68.63 | 2,981,138 | +0.19(+0.28%) |
Dec 14, 2017 | 68.91 | 69.11 | 68.26 | 68.44 | 1,430,657 | -0.59(-0.86%) |
Dec 13, 2017 | 68.80 | 69.61 | 68.72 | 69.03 | 1,672,489 | +0.14(+0.21%) |
Dec 12, 2017 | 68.89 | 69.30 | 68.32 | 68.89 | 2,033,972 | +0.44(+0.64%) |
Dec 11, 2017 | 68.52 | 68.64 | 68.21 | 68.45 | 1,229,403 | -0.10(-0.15%) |
Dec 08, 2017 | 68.56 | 68.65 | 68.00 | 68.55 | 1,719,577 | +0.23(+0.34%) |
Dec 07, 2017 | 67.69 | 68.52 | 67.49 | 68.32 | 2,825,094 | +0.64(+0.94%) |
Dec 06, 2017 | 67.33 | 67.82 | 67.22 | 67.69 | 1,580,561 | +0.11(+0.17%) |
Dec 05, 2017 | 67.54 | 68.45 | 67.33 | 67.57 | 2,371,243 | -0.16(-0.24%) |
Dec 04, 2017 | 69.09 | 69.41 | 67.71 | 67.73 | 3,755,143 | -1.22(-1.77%) |