Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.63 | 74.63 | 74.63 | 0 | +1.24(+1.69%) | |
Mar 28, 2018 | 74.52 | 75.14 | 73.30 | 73.39 | 3,083,651 | -1.07(-1.44%) |
Mar 27, 2018 | 74.95 | 75.70 | 74.02 | 74.47 | 1,970,593 | -0.23(-0.30%) |
Mar 26, 2018 | 73.71 | 74.78 | 73.13 | 74.69 | 2,080,610 | +2.03(+2.79%) |
Mar 23, 2018 | 74.01 | 74.83 | 72.42 | 72.66 | 2,240,899 | -1.02(-1.38%) |
Mar 22, 2018 | 74.10 | 74.87 | 73.53 | 73.68 | 1,801,300 | -1.13(-1.51%) |
Mar 21, 2018 | 74.18 | 75.46 | 74.07 | 74.81 | 2,086,275 | +0.82(+1.10%) |
Mar 20, 2018 | 73.67 | 74.62 | 73.59 | 73.99 | 2,585,666 | +0.54(+0.74%) |
Mar 19, 2018 | 74.03 | 74.27 | 73.05 | 73.45 | 2,285,714 | -1.08(-1.45%) |
Mar 16, 2018 | 73.61 | 74.71 | 73.59 | 74.53 | 4,104,312 | +1.03(+1.41%) |
Mar 15, 2018 | 73.64 | 74.06 | 72.55 | 73.50 | 3,464,909 | +0.19(+0.27%) |
Mar 14, 2018 | 73.79 | 74.16 | 73.15 | 73.30 | 2,066,371 | -0.26(-0.36%) |
Mar 13, 2018 | 74.00 | 74.79 | 73.22 | 73.57 | 2,230,496 | -0.34(-0.46%) |
Mar 12, 2018 | 74.47 | 74.89 | 73.83 | 73.91 | 1,684,490 | -0.72(-0.96%) |
Mar 09, 2018 | 74.69 | 74.92 | 74.25 | 74.62 | 2,283,049 | +0.56(+0.76%) |
Mar 08, 2018 | 73.32 | 74.10 | 72.79 | 74.06 | 2,669,658 | +0.75(+1.03%) |
Mar 07, 2018 | 73.87 | 73.31 | 2,302,324 | +0.23(+0.31%) | ||
Mar 06, 2018 | 72.79 | 73.38 | 72.17 | 73.08 | 2,588,297 | +0.68(+0.93%) |
Mar 05, 2018 | 70.82 | 72.53 | 70.61 | 72.41 | 3,795,738 | +1.31(+1.85%) |
Mar 02, 2018 | 70.08 | 71.30 | 69.86 | 71.09 | 2,446,826 | +0.39(+0.55%) |
Mar 01, 2018 | 70.45 | 71.52 | 69.64 | 70.70 | 4,410,773 | +0.39(+0.55%) |
Feb 28, 2018 | 72.32 | 72.39 | 70.29 | 70.31 | 4,144,012 | -1.36(-1.90%) |
Feb 27, 2018 | 72.18 | 72.94 | 71.66 | 71.68 | 4,089,082 | -0.31(-0.43%) |
Feb 26, 2018 | 72.06 | 72.54 | 71.55 | 71.99 | 4,358,387 | +0.54(+0.75%) |
Feb 23, 2018 | 70.48 | 71.47 | 70.11 | 71.45 | 3,755,465 | +1.32(+1.89%) |
Feb 22, 2018 | 70.13 | 3,495,031 | +0.43(+0.61%) | |||
Feb 21, 2018 | 70.85 | 71.22 | 69.68 | 69.70 | 2,883,766 | -1.10(-1.55%) |
Feb 20, 2018 | 71.89 | 70.23 | 70.80 | 3,799,681 | -0.78(-1.09%) | |
Feb 16, 2018 | 71.57 | 71.57 | 71.57 | 0 | -0.06(-0.09%) | |
Feb 15, 2018 | 72.57 | 72.90 | 70.75 | 71.64 | 3,418,323 | -0.43(-0.60%) |
Feb 14, 2018 | 72.12 | 72.44 | 70.52 | 72.07 | 5,298,266 | -0.33(-0.46%) |
Feb 13, 2018 | 72.00 | 72.81 | 71.78 | 72.40 | 1,863,479 | +0.13(+0.18%) |
Feb 12, 2018 | 72.17 | 73.18 | 71.51 | 72.27 | 2,334,368 | +0.76(+1.07%) |
Feb 09, 2018 | 71.91 | 72.69 | 68.83 | 71.51 | 3,469,710 | +0.12(+0.17%) |
Feb 08, 2018 | 73.74 | 73.76 | 71.36 | 71.38 | 3,393,539 | -2.45(-3.32%) |
Feb 07, 2018 | 74.76 | 74.97 | 73.81 | 73.83 | 2,838,509 | -0.98(-1.31%) |
Feb 06, 2018 | 71.72 | 74.90 | 71.58 | 74.81 | 3,738,600 | +1.15(+1.56%) |
Feb 05, 2018 | 73.99 | 76.89 | 72.24 | 73.66 | 5,489,285 | -1.25(-1.67%) |
Feb 02, 2018 | 78.07 | 78.07 | 74.19 | 74.91 | 5,817,634 | -2.97(-3.82%) |
Feb 01, 2018 | 79.02 | 79.53 | 76.99 | 77.88 | 4,161,503 | -1.19(-1.50%) |
Jan 31, 2018 | 79.23 | 79.50 | 78.49 | 79.07 | 4,334,040 | +0.09(+0.12%) |
Jan 30, 2018 | 79.57 | 79.98 | 78.68 | 78.98 | 2,654,462 | -1.52(-1.89%) |
Jan 29, 2018 | 81.95 | 82.19 | 80.27 | 80.50 | 3,319,820 | -1.81(-2.20%) |
Jan 26, 2018 | 80.79 | 82.56 | 80.71 | 82.31 | 3,425,450 | +1.87(+2.32%) |
Jan 25, 2018 | 81.09 | 81.34 | 80.28 | 80.44 | 2,413,888 | -0.36(-0.44%) |
Jan 24, 2018 | 82.79 | 82.99 | 80.15 | 80.79 | 2,519,047 | -1.75(-2.12%) |
Jan 23, 2018 | 82.55 | 82.89 | 82.28 | 82.55 | 1,860,322 | +0.19(+0.22%) |
Jan 22, 2018 | 81.54 | 82.49 | 81.38 | 82.36 | 1,745,476 | +0.80(+0.98%) |
Jan 19, 2018 | 81.49 | 81.58 | 80.94 | 81.57 | 2,146,487 | +0.26(+0.32%) |
Jan 18, 2018 | 82.18 | 82.18 | 80.73 | 81.30 | 1,960,661 | -0.67(-0.82%) |
Jan 17, 2018 | 80.27 | 82.56 | 80.18 | 81.98 | 3,021,818 | +2.05(+2.57%) |
Jan 16, 2018 | 80.73 | 81.00 | 79.67 | 79.92 | 3,305,782 | -1.14(-1.40%) |
Jan 12, 2018 | 81.06 | 81.06 | 81.06 | 0 | +2.01(+2.54%) | |
Jan 11, 2018 | 79.24 | 79.24 | 78.39 | 79.05 | 1,759,422 | +0.22(+0.28%) |
Jan 10, 2018 | 78.83 | 1,266,714 | +0.28(+0.35%) | |||
Jan 09, 2018 | 78.69 | 78.96 | 78.28 | 78.55 | 1,935,921 | -0.26(-0.33%) |
Jan 08, 2018 | 79.15 | 79.15 | 78.35 | 78.81 | 1,601,248 | -0.08(-0.10%) |
Jan 05, 2018 | 78.92 | 79.03 | 78.49 | 78.89 | 2,269,480 | +0.01(+0.01%) |
Jan 04, 2018 | 79.07 | 79.32 | 78.62 | 78.88 | 1,438,293 | -0.22(-0.27%) |
Jan 03, 2018 | 78.34 | 79.38 | 78.31 | 79.10 | 1,750,482 | +0.53(+0.67%) |