Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.65 | 75.65 | 75.65 | 0 | +0.85(+1.13%) | |
Mar 28, 2018 | 75.01 | 75.63 | 74.57 | 74.80 | 2,178,233 | -0.10(-0.13%) |
Mar 27, 2018 | 75.96 | 76.15 | 74.39 | 74.90 | 2,404,234 | -0.76(-1.00%) |
Mar 26, 2018 | 75.39 | 75.97 | 74.75 | 75.66 | 2,391,533 | +1.11(+1.48%) |
Mar 23, 2018 | 76.05 | 76.52 | 74.54 | 74.55 | 3,281,901 | -1.20(-1.59%) |
Mar 22, 2018 | 76.71 | 77.21 | 75.62 | 75.75 | 2,417,105 | -1.51(-1.96%) |
Mar 21, 2018 | 77.71 | 77.98 | 77.22 | 77.26 | 1,641,190 | -0.31(-0.41%) |
Mar 20, 2018 | 77.26 | 77.80 | 77.17 | 77.58 | 1,812,310 | +0.42(+0.55%) |
Mar 19, 2018 | 77.59 | 78.09 | 77.05 | 77.16 | 2,435,221 | -0.53(-0.68%) |
Mar 16, 2018 | 77.62 | 78.11 | 77.21 | 77.69 | 4,069,054 | +0.13(+0.16%) |
Mar 15, 2018 | 77.75 | 77.91 | 76.82 | 77.56 | 1,670,325 | -0.14(-0.19%) |
Mar 14, 2018 | 78.42 | 78.57 | 77.57 | 77.71 | 2,487,313 | -0.22(-0.29%) |
Mar 13, 2018 | 78.14 | 78.54 | 77.76 | 77.93 | 1,643,434 | -0.01(-0.01%) |
Mar 12, 2018 | 78.58 | 78.58 | 77.63 | 77.94 | 2,509,214 | -0.49(-0.62%) |
Mar 09, 2018 | 77.11 | 78.47 | 77.07 | 78.42 | 3,380,442 | +1.77(+2.31%) |
Mar 08, 2018 | 76.55 | 77.06 | 76.37 | 76.65 | 3,774,140 | +0.36(+0.48%) |
Mar 07, 2018 | 75.98 | 76.29 | 2,536,357 | -0.47(-0.61%) | ||
Mar 06, 2018 | 76.83 | 76.83 | 76.27 | 76.75 | 2,216,008 | +0.12(+0.15%) |
Mar 05, 2018 | 76.35 | 76.82 | 75.76 | 76.64 | 2,813,416 | +0.15(+0.20%) |
Mar 02, 2018 | 75.82 | 76.68 | 75.57 | 76.49 | 2,679,908 | +0.15(+0.20%) |
Mar 01, 2018 | 77.35 | 77.98 | 76.08 | 76.33 | 3,455,864 | -0.87(-1.12%) |
Feb 28, 2018 | 78.15 | 78.94 | 77.15 | 77.20 | 4,128,854 | -0.56(-0.72%) |
Feb 27, 2018 | 77.51 | 78.36 | 77.51 | 77.76 | 3,498,253 | +0.32(+0.42%) |
Feb 26, 2018 | 76.66 | 77.48 | 76.57 | 77.44 | 2,443,858 | +0.98(+1.29%) |
Feb 23, 2018 | 75.94 | 76.46 | 75.42 | 76.46 | 1,739,532 | +0.89(+1.17%) |
Feb 22, 2018 | 75.57 | 2,765,463 | +0.37(+0.49%) | |||
Feb 21, 2018 | 75.96 | 76.51 | 75.18 | 75.21 | 2,289,961 | -0.70(-0.92%) |
Feb 20, 2018 | 75.69 | 77.07 | 75.58 | 75.90 | 2,842,487 | -0.25(-0.33%) |
Feb 16, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.01(+1.34%) | |
Feb 15, 2018 | 77.93 | 78.70 | 74.52 | 75.14 | 7,122,636 | +1.27(+1.72%) |
Feb 14, 2018 | 71.99 | 73.87 | 71.82 | 73.87 | 3,553,177 | +1.62(+2.24%) |
Feb 13, 2018 | 71.67 | 72.51 | 71.55 | 72.26 | 3,007,590 | +0.20(+0.27%) |
Feb 12, 2018 | 72.26 | 72.65 | 71.42 | 72.06 | 4,238,125 | +0.42(+0.59%) |
Feb 09, 2018 | 71.47 | 72.00 | 70.11 | 71.64 | 5,533,000 | +0.88(+1.24%) |
Feb 08, 2018 | 73.23 | 73.54 | 70.72 | 70.76 | 4,419,702 | -2.33(-3.19%) |
Feb 07, 2018 | 73.23 | 74.65 | 73.01 | 73.10 | 3,172,349 | -0.06(-0.09%) |
Feb 06, 2018 | 72.36 | 74.20 | 70.54 | 73.16 | 6,556,639 | -0.88(-1.18%) |
Feb 05, 2018 | 77.00 | 77.10 | 72.88 | 74.04 | 4,890,032 | -3.35(-4.33%) |
Feb 02, 2018 | 78.04 | 78.74 | 77.35 | 77.39 | 2,300,022 | -1.18(-1.50%) |
Feb 01, 2018 | 79.12 | 79.28 | 78.19 | 78.57 | 1,820,796 | -0.52(-0.66%) |
Jan 31, 2018 | 78.75 | 79.51 | 78.60 | 79.09 | 1,698,234 | +0.43(+0.55%) |
Jan 30, 2018 | 78.49 | 78.95 | 78.40 | 78.66 | 1,720,145 | -0.24(-0.31%) |
Jan 29, 2018 | 79.84 | 79.94 | 78.90 | 78.90 | 1,697,222 | -1.33(-1.66%) |
Jan 26, 2018 | 79.45 | 80.25 | 79.21 | 80.23 | 2,418,277 | +1.03(+1.30%) |
Jan 25, 2018 | 79.29 | 79.40 | 78.80 | 79.20 | 1,541,114 | +0.05(+0.07%) |
Jan 24, 2018 | 79.46 | 79.71 | 78.90 | 79.15 | 1,154,837 | -0.09(-0.11%) |
Jan 23, 2018 | 79.12 | 79.36 | 78.71 | 79.24 | 1,344,927 | -0.05(-0.07%) |
Jan 22, 2018 | 79.34 | 78.78 | 79.29 | 1,715,355 | +0.54(+0.68%) | |
Jan 19, 2018 | 78.94 | 79.08 | 78.40 | 78.76 | 2,313,560 | +0.09(+0.11%) |
Jan 18, 2018 | 79.06 | 79.08 | 78.61 | 78.67 | 1,772,018 | -0.51(-0.64%) |
Jan 17, 2018 | 78.79 | 79.28 | 78.61 | 79.18 | 1,674,337 | +0.33(+0.42%) |
Jan 16, 2018 | 79.10 | 79.36 | 78.83 | 78.85 | 1,743,000 | -0.10(-0.12%) |
Jan 12, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.08(+0.10%) | |
Jan 11, 2018 | 78.05 | 78.89 | 78.02 | 78.86 | 1,794,621 | +0.81(+1.04%) |
Jan 10, 2018 | 78.26 | 78.33 | 77.92 | 78.05 | 1,206,985 | -0.38(-0.48%) |
Jan 09, 2018 | 78.84 | 78.98 | 78.37 | 78.43 | 1,408,097 | -0.32(-0.41%) |
Jan 08, 2018 | 78.44 | 78.84 | 78.30 | 78.75 | 1,709,865 | +0.05(+0.07%) |
Jan 05, 2018 | 78.98 | 79.02 | 78.21 | 78.69 | 1,796,108 | -0.10(-0.12%) |
Jan 04, 2018 | 78.43 | 79.07 | 78.33 | 78.79 | 2,838,890 | +0.67(+0.86%) |
Jan 03, 2018 | 78.27 | 78.29 | 77.51 | 78.12 | 2,350,358 | +1.12(+1.45%) |