Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.01 | 76.54 | 74.99 | 75.13 | 2,853,391 | -0.45(-0.59%) |
Feb 27, 2018 | 76.23 | 76.76 | 75.35 | 75.58 | 3,182,046 | -0.42(-0.55%) |
Feb 26, 2018 | 76.32 | 76.34 | 75.36 | 76.00 | 3,130,446 | +0.40(+0.53%) |
Feb 23, 2018 | 75.41 | 75.60 | 74.03 | 75.60 | 3,865,175 | +0.84(+1.13%) |
Feb 22, 2018 | 74.54 | 74.76 | 3,665,985 | -0.17(-0.23%) | ||
Feb 21, 2018 | 74.63 | 76.55 | 74.52 | 74.93 | 5,030,142 | +0.42(+0.57%) |
Feb 20, 2018 | 73.73 | 75.10 | 73.66 | 74.51 | 4,282,017 | +0.54(+0.73%) |
Feb 16, 2018 | 73.97 | 73.97 | 73.97 | 0 | -0.38(-0.52%) | |
Feb 15, 2018 | 73.37 | 74.36 | 72.79 | 74.36 | 3,675,985 | +1.42(+1.94%) |
Feb 14, 2018 | 73.22 | 70.71 | 72.94 | 5,223,730 | +1.56(+2.19%) | |
Feb 13, 2018 | 71.55 | 71.38 | 4,509,450 | +0.62(+0.88%) | ||
Feb 12, 2018 | 69.92 | 71.19 | 69.83 | 70.76 | 6,165,229 | +1.04(+1.49%) |
Feb 09, 2018 | 69.30 | 70.20 | 67.68 | 69.71 | 7,168,030 | +1.03(+1.50%) |
Feb 08, 2018 | 70.10 | 71.35 | 68.62 | 68.68 | 7,627,886 | -1.24(-1.78%) |
Feb 07, 2018 | 70.02 | 72.45 | 69.91 | 69.92 | 7,782,362 | +2.39(+3.55%) |
Feb 06, 2018 | 66.01 | 67.87 | 65.75 | 67.53 | 7,133,927 | -0.43(-0.63%) |
Feb 05, 2018 | 69.13 | 69.88 | 67.65 | 67.96 | 2,907,028 | -1.23(-1.78%) |
Feb 02, 2018 | 69.28 | 70.44 | 69.17 | 69.19 | 5,752,202 | -1.63(-2.30%) |
Feb 01, 2018 | 71.19 | 71.68 | 70.45 | 70.82 | 3,426,123 | -0.44(-0.62%) |
Jan 31, 2018 | 70.89 | 71.49 | 70.66 | 71.26 | 3,526,816 | +0.20(+0.28%) |
Jan 30, 2018 | 71.43 | 71.95 | 71.29 | 71.06 | 3,068,342 | -0.36(-0.50%) |
Jan 29, 2018 | 71.32 | 71.66 | 71.08 | 71.41 | 2,992,794 | -0.26(-0.36%) |
Jan 26, 2018 | 71.48 | 71.76 | 70.98 | 71.67 | 2,654,012 | +0.44(+0.62%) |
Jan 25, 2018 | 71.93 | 72.04 | 71.02 | 71.23 | 3,000,393 | -0.46(-0.64%) |
Jan 24, 2018 | 71.77 | 72.14 | 71.38 | 71.69 | 4,000,758 | +0.17(+0.24%) |
Jan 23, 2018 | 70.95 | 71.99 | 70.86 | 71.51 | 2,987,859 | +0.27(+0.38%) |
Jan 22, 2018 | 71.59 | 70.54 | 71.24 | 4,204,114 | +0.61(+0.87%) | |
Jan 19, 2018 | 70.35 | 70.71 | 70.16 | 70.63 | 3,478,584 | +0.49(+0.70%) |
Jan 18, 2018 | 70.36 | 70.49 | 69.55 | 70.13 | 6,038,766 | +0.83(+1.20%) |
Jan 17, 2018 | 68.67 | 69.48 | 68.62 | 69.30 | 4,562,821 | +1.01(+1.49%) |
Jan 16, 2018 | 68.95 | 69.09 | 68.01 | 68.29 | 3,760,991 | +0.16(+0.23%) |
Jan 12, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.50(+0.74%) | |
Jan 11, 2018 | 67.60 | 67.80 | 67.27 | 67.63 | 4,356,827 | +0.04(+0.05%) |
Jan 10, 2018 | 67.64 | 66.89 | 67.59 | 3,814,610 | +0.47(+0.69%) | |
Jan 09, 2018 | 66.89 | 67.28 | 66.89 | 67.13 | 3,303,027 | +0.08(+0.12%) |
Jan 08, 2018 | 66.85 | 67.31 | 66.72 | 67.05 | 3,617,161 | +0.06(+0.10%) |
Jan 05, 2018 | 66.81 | 67.25 | 66.49 | 66.98 | 3,188,002 | +0.57(+0.85%) |
Jan 04, 2018 | 65.75 | 66.68 | 65.67 | 66.42 | 3,769,239 | +1.03(+1.58%) |
Jan 03, 2018 | 65.04 | 65.58 | 64.79 | 65.38 | 4,724,318 | +0.55(+0.85%) |
Jan 02, 2018 | 65.03 | 64.90 | 64.46 | 64.83 | 3,358,024 | -0.06(-0.10%) |
Dec 29, 2017 | 64.90 | 64.90 | 64.90 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.13 | 65.36 | 64.83 | 65.24 | 2,108,761 | +0.17(+0.27%) |
Dec 27, 2017 | 65.46 | 65.46 | 64.95 | 65.06 | 2,838,286 | -0.04(-0.06%) |
Dec 26, 2017 | 65.39 | 65.72 | 64.99 | 65.10 | 2,267,301 | -0.42(-0.64%) |
Dec 22, 2017 | 65.47 | 66.20 | 65.34 | 65.52 | 6,381,075 | -0.64(-0.97%) |
Dec 21, 2017 | 67.11 | 67.49 | 66.09 | 66.16 | 5,187,023 | -0.28(-0.43%) |
Dec 20, 2017 | 66.24 | 66.50 | 65.75 | 66.44 | 3,644,691 | +0.71(+1.08%) |
Dec 19, 2017 | 65.61 | 66.20 | 65.22 | 65.73 | 2,924,060 | +0.05(+0.08%) |
Dec 18, 2017 | 66.13 | 66.22 | 65.56 | 65.68 | 3,369,418 | -0.19(-0.29%) |
Dec 15, 2017 | 65.84 | 66.07 | 64.94 | 65.87 | 9,073,086 | +0.25(+0.38%) |
Dec 14, 2017 | 65.47 | 66.52 | 65.47 | 65.62 | 5,136,948 | +0.57(+0.87%) |
Dec 13, 2017 | 65.61 | 65.90 | 64.93 | 65.05 | 3,117,154 | -0.24(-0.36%) |
Dec 12, 2017 | 65.33 | 65.82 | 64.83 | 65.29 | 4,926,069 | -0.10(-0.15%) |
Dec 11, 2017 | 65.47 | 65.83 | 65.11 | 65.39 | 2,536,975 | -0.24(-0.36%) |
Dec 08, 2017 | 65.83 | 66.55 | 65.33 | 65.63 | 3,644,206 | +0.19(+0.29%) |
Dec 07, 2017 | 65.21 | 65.60 | 63.98 | 65.44 | 6,216,389 | +0.10(+0.15%) |
Dec 06, 2017 | 64.11 | 65.42 | 63.91 | 65.34 | 5,164,160 | +0.98(+1.52%) |
Dec 05, 2017 | 64.02 | 65.16 | 63.68 | 64.36 | 3,570,792 | +0.10(+0.16%) |
Dec 04, 2017 | 65.21 | 64.26 | 64.26 | 5,000,246 | -0.95(-1.46%) |