Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.64 | 74.77 | 72.56 | 72.59 | 1,559,012 | -1.86(-2.50%) |
Feb 27, 2018 | 75.09 | 75.81 | 74.44 | 74.45 | 1,099,905 | -0.69(-0.92%) |
Feb 26, 2018 | 73.98 | 75.35 | 73.75 | 75.14 | 1,326,886 | +1.57(+2.14%) |
Feb 23, 2018 | 73.69 | 73.84 | 72.74 | 73.56 | 1,049,664 | +0.28(+0.38%) |
Feb 22, 2018 | 73.29 | 746,519 | +0.12(+0.16%) | |||
Feb 21, 2018 | 72.66 | 73.90 | 72.66 | 73.17 | 1,235,391 | +0.60(+0.83%) |
Feb 20, 2018 | 72.97 | 73.85 | 72.49 | 72.57 | 1,191,201 | -0.80(-1.08%) |
Feb 16, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.68(+0.94%) | |
Feb 15, 2018 | 72.71 | 71.60 | 72.68 | 1,064,597 | +1.08(+1.51%) | |
Feb 14, 2018 | 70.97 | 71.75 | 70.77 | 71.60 | 941,343 | +0.28(+0.39%) |
Feb 13, 2018 | 70.78 | 71.46 | 70.45 | 71.32 | 1,005,259 | +0.40(+0.57%) |
Feb 12, 2018 | 70.01 | 71.24 | 69.62 | 70.92 | 1,815,346 | +1.63(+2.35%) |
Feb 09, 2018 | 69.70 | 69.88 | 68.20 | 69.29 | 2,128,635 | +0.24(+0.35%) |
Feb 08, 2018 | 71.04 | 71.39 | 69.01 | 69.05 | 1,580,943 | -2.02(-2.85%) |
Feb 07, 2018 | 71.16 | 71.88 | 71.04 | 71.07 | 1,628,400 | -0.53(-0.74%) |
Feb 06, 2018 | 69.40 | 72.18 | 68.60 | 71.60 | 2,448,115 | -0.20(-0.28%) |
Feb 05, 2018 | 73.58 | 74.10 | 70.84 | 71.80 | 1,131,643 | -2.23(-3.02%) |
Feb 02, 2018 | 74.60 | 75.11 | 73.95 | 74.03 | 2,034,528 | -0.63(-0.85%) |
Feb 01, 2018 | 74.09 | 75.24 | 72.98 | 74.67 | 1,692,467 | +1.54(+2.11%) |
Jan 31, 2018 | 73.54 | 74.02 | 72.77 | 73.12 | 1,681,972 | -0.24(-0.33%) |
Jan 30, 2018 | 74.11 | 74.28 | 73.36 | 73.36 | 1,709,548 | -0.90(-1.21%) |
Jan 29, 2018 | 74.50 | 74.90 | 74.24 | 74.26 | 1,074,408 | -0.57(-0.76%) |
Jan 26, 2018 | 74.15 | 74.84 | 73.58 | 74.83 | 809,019 | +1.05(+1.43%) |
Jan 25, 2018 | 74.15 | 74.31 | 73.20 | 73.77 | 725,403 | +0.08(+0.10%) |
Jan 24, 2018 | 73.92 | 74.13 | 72.93 | 73.70 | 826,038 | -0.10(-0.13%) |
Jan 23, 2018 | 73.30 | 74.16 | 73.17 | 73.79 | 779,412 | +0.48(+0.65%) |
Jan 22, 2018 | 73.60 | 73.74 | 72.93 | 73.31 | 826,677 | -0.46(-0.62%) |
Jan 19, 2018 | 73.23 | 74.10 | 73.23 | 73.77 | 1,721,352 | +0.87(+1.20%) |
Jan 18, 2018 | 73.18 | 73.26 | 72.64 | 72.90 | 1,225,146 | +0.04(+0.05%) |
Jan 17, 2018 | 72.24 | 72.97 | 71.92 | 72.86 | 1,353,967 | +1.07(+1.50%) |
Jan 16, 2018 | 72.31 | 72.47 | 71.48 | 71.79 | 806,997 | -0.28(-0.39%) |
Jan 12, 2018 | 72.07 | 72.07 | 72.07 | 0 | +0.60(+0.84%) | |
Jan 11, 2018 | 70.69 | 71.47 | 70.55 | 71.47 | 970,802 | +0.81(+1.15%) |
Jan 10, 2018 | 70.85 | 70.40 | 70.65 | 823,412 | -0.27(-0.38%) | |
Jan 09, 2018 | 71.10 | 71.26 | 70.68 | 70.92 | 1,216,637 | -0.27(-0.38%) |
Jan 08, 2018 | 70.66 | 71.24 | 70.15 | 71.19 | 1,713,738 | +0.47(+0.66%) |
Jan 05, 2018 | 71.03 | 71.21 | 70.46 | 70.72 | 2,227,714 | -0.18(-0.26%) |
Jan 04, 2018 | 70.60 | 71.40 | 70.54 | 70.90 | 1,217,189 | +0.57(+0.80%) |
Jan 03, 2018 | 69.41 | 70.33 | 69.41 | 70.33 | 1,166,380 | +0.61(+0.88%) |
Jan 02, 2018 | 69.86 | 70.24 | 69.14 | 69.72 | 826,226 | +0.27(+0.39%) |
Dec 29, 2017 | 69.45 | 69.45 | 69.45 | 0 | -0.38(-0.55%) | |
Dec 28, 2017 | 69.87 | 69.89 | 69.05 | 69.84 | 595,209 | +0.19(+0.28%) |
Dec 27, 2017 | 69.67 | 69.88 | 69.43 | 69.64 | 529,533 | +0.12(+0.18%) |
Dec 26, 2017 | 69.68 | 69.68 | 69.34 | 69.52 | 245,701 | -0.06(-0.08%) |
Dec 22, 2017 | 69.86 | 69.90 | 69.25 | 69.58 | 590,729 | -0.02(-0.03%) |
Dec 21, 2017 | 69.77 | 69.89 | 69.31 | 69.60 | 711,238 | +0.13(+0.19%) |
Dec 20, 2017 | 69.14 | 69.64 | 69.04 | 69.46 | 1,620,478 | +0.40(+0.58%) |
Dec 19, 2017 | 68.82 | 69.30 | 68.36 | 69.06 | 1,585,704 | +0.54(+0.78%) |
Dec 18, 2017 | 68.42 | 69.25 | 68.42 | 68.52 | 1,294,073 | +0.27(+0.39%) |
Dec 15, 2017 | 68.21 | 68.44 | 68.08 | 68.25 | 3,310,095 | +0.25(+0.37%) |
Dec 14, 2017 | 68.95 | 69.14 | 67.99 | 68.01 | 842,015 | -0.72(-1.05%) |
Dec 13, 2017 | 69.05 | 69.29 | 68.69 | 68.72 | 772,999 | -0.40(-0.58%) |
Dec 12, 2017 | 69.13 | 69.27 | 68.81 | 69.13 | 1,107,194 | +0.21(+0.31%) |
Dec 11, 2017 | 68.83 | 69.10 | 68.63 | 68.92 | 994,964 | +0.16(+0.24%) |
Dec 08, 2017 | 68.71 | 68.92 | 68.38 | 68.75 | 903,142 | +0.33(+0.48%) |
Dec 07, 2017 | 68.04 | 68.48 | 67.79 | 68.43 | 1,151,540 | +0.34(+0.51%) |
Dec 06, 2017 | 68.12 | 68.58 | 67.93 | 68.08 | 760,973 | -0.01(-0.01%) |
Dec 05, 2017 | 68.71 | 68.96 | 67.91 | 68.09 | 1,166,136 | -0.62(-0.91%) |
Dec 04, 2017 | 69.50 | 69.59 | 68.67 | 68.71 | 1,033,209 | -0.29(-0.42%) |