Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.89 | 76.92 | 74.61 | 75.28 | 842,962 | +0.60(+0.81%) |
Feb 27, 2018 | 76.43 | 76.98 | 74.57 | 74.67 | 1,150,208 | -1.86(-2.43%) |
Feb 26, 2018 | 77.98 | 78.27 | 76.53 | 76.53 | 1,106,974 | -1.34(-1.73%) |
Feb 23, 2018 | 79.32 | 79.57 | 77.50 | 77.88 | 1,055,384 | -1.32(-1.66%) |
Feb 22, 2018 | 79.19 | 1,352,082 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.45 | 80.31 | 78.45 | 78.77 | 846,021 | +0.32(+0.41%) |
Feb 20, 2018 | 79.30 | 77.96 | 78.45 | 1,131,453 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.67 | 77.67 | 77.67 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.09 | 78.46 | 77.69 | 3,058,349 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.41 | 78.90 | 76.33 | 78.46 | 1,907,006 | +1.85(+2.42%) |
Feb 13, 2018 | 75.73 | 76.99 | 75.00 | 76.61 | 1,112,131 | +0.86(+1.13%) |
Feb 12, 2018 | 75.41 | 77.02 | 75.13 | 75.75 | 1,564,017 | +0.76(+1.01%) |
Feb 09, 2018 | 75.24 | 75.67 | 73.05 | 74.99 | 977,724 | +0.36(+0.48%) |
Feb 08, 2018 | 76.53 | 77.49 | 74.60 | 74.63 | 879,946 | -1.86(-2.43%) |
Feb 07, 2018 | 76.13 | 77.53 | 75.89 | 76.49 | 448,243 | +0.27(+0.36%) |
Feb 06, 2018 | 73.59 | 76.57 | 73.04 | 76.22 | 994,701 | +0.76(+1.01%) |
Feb 05, 2018 | 76.37 | 77.24 | 74.48 | 75.46 | 761,309 | -1.79(-2.32%) |
Feb 02, 2018 | 79.17 | 79.43 | 77.10 | 77.25 | 642,520 | -2.14(-2.70%) |
Feb 01, 2018 | 79.47 | 79.87 | 78.91 | 79.40 | 735,704 | +0.19(+0.25%) |
Jan 31, 2018 | 78.98 | 79.41 | 78.36 | 79.20 | 700,194 | +0.29(+0.37%) |
Jan 30, 2018 | 79.31 | 79.31 | 78.74 | 78.91 | 494,437 | -0.67(-0.84%) |
Jan 29, 2018 | 79.24 | 80.09 | 78.85 | 79.58 | 1,149,417 | +0.06(+0.07%) |
Jan 26, 2018 | 79.62 | 79.72 | 79.01 | 79.52 | 461,670 | +0.22(+0.28%) |
Jan 25, 2018 | 79.51 | 79.94 | 78.69 | 79.30 | 496,377 | -0.16(-0.20%) |
Jan 24, 2018 | 79.73 | 80.37 | 78.75 | 79.45 | 995,994 | +0.09(+0.11%) |
Jan 23, 2018 | 78.03 | 79.87 | 77.94 | 79.37 | 1,184,454 | +1.55(+1.99%) |
Jan 22, 2018 | 77.48 | 77.94 | 76.98 | 77.82 | 518,062 | +0.14(+0.18%) |
Jan 19, 2018 | 76.95 | 78.11 | 76.91 | 77.68 | 522,478 | +1.23(+1.61%) |
Jan 18, 2018 | 76.27 | 76.83 | 75.51 | 76.45 | 1,212,396 | +0.75(+0.99%) |
Jan 17, 2018 | 75.43 | 75.95 | 74.87 | 75.70 | 1,200,831 | +0.66(+0.88%) |
Jan 16, 2018 | 77.35 | 77.42 | 74.90 | 75.04 | 955,704 | -1.85(-2.41%) |
Jan 12, 2018 | 76.89 | 76.89 | 76.89 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.24 | 76.43 | 75.02 | 76.40 | 1,106,806 | +1.47(+1.96%) |
Jan 10, 2018 | 74.92 | 74.92 | 996,098 | +0.58(+0.79%) | ||
Jan 09, 2018 | 73.39 | 74.41 | 73.08 | 74.34 | 1,232,535 | +1.29(+1.76%) |
Jan 08, 2018 | 72.48 | 73.21 | 71.55 | 73.05 | 1,125,984 | +1.72(+2.42%) |
Jan 05, 2018 | 73.06 | 73.06 | 71.30 | 71.33 | 586,498 | -1.62(-2.22%) |
Jan 04, 2018 | 73.03 | 73.53 | 72.75 | 72.95 | 1,019,621 | +0.18(+0.24%) |
Jan 03, 2018 | 72.01 | 73.00 | 71.56 | 72.77 | 526,240 | +0.87(+1.21%) |
Jan 02, 2018 | 71.73 | 72.02 | 71.04 | 71.90 | 701,614 | +0.26(+0.37%) |
Dec 29, 2017 | 71.64 | 71.64 | 71.64 | 0 | -0.33(-0.46%) | |
Dec 28, 2017 | 71.52 | 72.05 | 71.40 | 71.97 | 495,119 | +0.69(+0.97%) |
Dec 27, 2017 | 70.75 | 71.50 | 70.71 | 71.28 | 459,531 | +0.45(+0.63%) |
Dec 26, 2017 | 71.10 | 71.34 | 70.66 | 70.83 | 240,067 | -0.24(-0.34%) |
Dec 22, 2017 | 71.51 | 71.71 | 70.88 | 71.08 | 447,314 | -0.03(-0.04%) |
Dec 21, 2017 | 70.29 | 71.29 | 70.05 | 71.11 | 844,808 | +1.35(+1.94%) |
Dec 20, 2017 | 69.88 | 70.14 | 69.29 | 69.75 | 412,303 | -0.07(-0.10%) |
Dec 19, 2017 | 70.11 | 70.30 | 69.45 | 69.82 | 381,722 | -0.27(-0.39%) |
Dec 18, 2017 | 69.78 | 70.41 | 69.64 | 70.09 | 723,984 | +0.68(+0.98%) |
Dec 15, 2017 | 69.02 | 69.80 | 68.53 | 69.41 | 1,327,781 | +0.88(+1.28%) |
Dec 14, 2017 | 69.61 | 70.48 | 68.38 | 68.53 | 654,132 | -0.39(-0.57%) |
Dec 13, 2017 | 69.15 | 69.72 | 68.87 | 68.92 | 646,714 | +0.00(+0.00%) |
Dec 12, 2017 | 69.74 | 69.75 | 68.84 | 68.92 | 1,659,601 | -1.12(-1.60%) |
Dec 11, 2017 | 70.37 | 70.37 | 69.76 | 70.04 | 420,145 | -0.38(-0.54%) |
Dec 08, 2017 | 70.31 | 70.63 | 69.77 | 70.42 | 487,955 | +0.65(+0.94%) |
Dec 07, 2017 | 69.78 | 70.27 | 69.54 | 69.77 | 745,830 | +0.50(+0.72%) |
Dec 06, 2017 | 70.18 | 70.80 | 69.20 | 69.27 | 663,777 | -1.06(-1.51%) |
Dec 05, 2017 | 70.73 | 71.02 | 69.84 | 70.34 | 771,101 | -0.39(-0.55%) |
Dec 04, 2017 | 70.92 | 71.31 | 70.57 | 70.73 | 718,056 | +0.14(+0.19%) |