Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.41 | 78.98 | 77.41 | 77.43 | 2,055,464 | -0.78(-0.99%) |
Feb 27, 2018 | 79.49 | 79.83 | 78.16 | 78.20 | 2,340,362 | -1.56(-1.96%) |
Feb 26, 2018 | 79.92 | 79.92 | 79.92 | 79.77 | 2,309,760 | +0.49(+0.62%) |
Feb 23, 2018 | 77.73 | 79.41 | 77.56 | 79.28 | 2,816,707 | +1.94(+2.51%) |
Feb 22, 2018 | 77.33 | 2,329,703 | +0.25(+0.32%) | |||
Feb 21, 2018 | 76.96 | 78.31 | 76.90 | 77.08 | 3,554,184 | +0.14(+0.19%) |
Feb 20, 2018 | 75.85 | 77.89 | 75.71 | 76.94 | 3,804,235 | +0.59(+0.78%) |
Feb 16, 2018 | 76.35 | 76.35 | 76.35 | 0 | +1.18(+1.57%) | |
Feb 15, 2018 | 75.90 | 77.95 | 72.54 | 75.17 | 6,242,756 | +3.87(+5.43%) |
Feb 14, 2018 | 69.70 | 71.41 | 69.69 | 71.30 | 3,078,380 | +1.17(+1.67%) |
Feb 13, 2018 | 70.01 | 70.66 | 69.87 | 70.13 | 2,218,736 | +0.05(+0.07%) |
Feb 12, 2018 | 69.84 | 70.90 | 69.52 | 70.08 | 3,997,595 | +0.80(+1.16%) |
Feb 09, 2018 | 69.17 | 69.79 | 67.22 | 69.28 | 3,442,633 | +0.80(+1.17%) |
Feb 08, 2018 | 70.82 | 71.40 | 68.47 | 68.48 | 2,850,879 | -2.25(-3.18%) |
Feb 07, 2018 | 69.61 | 71.82 | 69.61 | 70.73 | 4,719,733 | +0.57(+0.81%) |
Feb 06, 2018 | 69.65 | 71.40 | 69.07 | 70.16 | 4,964,853 | -1.21(-1.69%) |
Feb 05, 2018 | 73.39 | 73.66 | 70.07 | 71.37 | 2,059,196 | -2.15(-2.93%) |
Feb 02, 2018 | 74.24 | 74.78 | 73.47 | 73.52 | 2,710,193 | -1.00(-1.34%) |
Feb 01, 2018 | 73.58 | 74.95 | 73.44 | 74.52 | 3,114,418 | +1.04(+1.42%) |
Jan 31, 2018 | 75.16 | 75.43 | 73.29 | 73.47 | 4,310,412 | -1.55(-2.07%) |
Jan 30, 2018 | 75.11 | 75.35 | 74.63 | 75.03 | 3,977,490 | -0.79(-1.05%) |
Jan 29, 2018 | 76.42 | 76.56 | 75.75 | 75.82 | 2,780,366 | -0.87(-1.14%) |
Jan 26, 2018 | 76.12 | 76.73 | 76.01 | 76.69 | 2,645,049 | +0.80(+1.06%) |
Jan 25, 2018 | 75.14 | 76.01 | 75.02 | 75.89 | 2,429,867 | +0.88(+1.17%) |
Jan 24, 2018 | 74.84 | 75.18 | 74.31 | 75.01 | 2,699,895 | +0.71(+0.95%) |
Jan 23, 2018 | 74.02 | 75.00 | 73.70 | 74.30 | 2,364,467 | +0.11(+0.14%) |
Jan 22, 2018 | 73.42 | 74.29 | 73.37 | 74.19 | 4,374,919 | +0.82(+1.12%) |
Jan 19, 2018 | 73.44 | 73.65 | 72.99 | 73.37 | 5,043,626 | +0.28(+0.38%) |
Jan 18, 2018 | 73.40 | 73.40 | 72.63 | 73.09 | 2,703,726 | -0.30(-0.41%) |
Jan 17, 2018 | 72.47 | 73.64 | 72.07 | 73.39 | 2,897,076 | +1.18(+1.63%) |
Jan 16, 2018 | 72.71 | 73.04 | 71.90 | 72.22 | 2,711,617 | +0.14(+0.20%) |
Jan 12, 2018 | 72.07 | 72.07 | 72.07 | 0 | +0.76(+1.07%) | |
Jan 11, 2018 | 70.79 | 71.39 | 70.48 | 71.31 | 1,704,278 | +0.65(+0.92%) |
Jan 10, 2018 | 71.30 | 71.51 | 70.06 | 70.66 | 2,361,379 | -1.15(-1.60%) |
Jan 09, 2018 | 71.41 | 72.15 | 71.19 | 71.80 | 2,847,242 | +0.83(+1.17%) |
Jan 08, 2018 | 70.20 | 71.15 | 69.94 | 70.97 | 3,798,719 | +0.84(+1.20%) |
Jan 05, 2018 | 69.62 | 70.67 | 69.38 | 70.13 | 2,265,773 | +0.79(+1.14%) |
Jan 04, 2018 | 69.55 | 69.70 | 69.08 | 69.34 | 2,650,655 | +0.41(+0.60%) |
Jan 03, 2018 | 68.61 | 69.00 | 68.20 | 68.93 | 2,435,691 | +0.32(+0.46%) |
Jan 02, 2018 | 69.35 | 69.40 | 68.32 | 68.61 | 2,233,868 | -0.26(-0.37%) |
Dec 29, 2017 | 68.87 | 68.87 | 68.87 | 0 | -0.33(-0.48%) | |
Dec 28, 2017 | 69.30 | 69.41 | 68.97 | 69.20 | 743,204 | -0.06(-0.08%) |
Dec 27, 2017 | 69.40 | 69.49 | 69.07 | 69.26 | 1,213,157 | +0.11(+0.15%) |
Dec 26, 2017 | 69.21 | 69.36 | 68.76 | 69.16 | 828,597 | +0.33(+0.49%) |
Dec 22, 2017 | 69.09 | 69.19 | 68.63 | 68.82 | 1,407,627 | -0.28(-0.40%) |
Dec 21, 2017 | 69.79 | 70.08 | 69.09 | 69.10 | 1,217,016 | -0.41(-0.59%) |
Dec 20, 2017 | 69.48 | 69.94 | 68.99 | 69.51 | 1,889,402 | -0.09(-0.12%) |
Dec 19, 2017 | 69.62 | 70.34 | 69.53 | 69.60 | 2,035,660 | +0.16(+0.23%) |
Dec 18, 2017 | 68.79 | 69.71 | 68.75 | 69.43 | 1,734,130 | +0.64(+0.93%) |
Dec 15, 2017 | 69.03 | 69.09 | 68.37 | 68.79 | 2,974,064 | +0.19(+0.28%) |
Dec 14, 2017 | 69.07 | 69.27 | 68.42 | 68.60 | 1,427,262 | -0.59(-0.86%) |
Dec 13, 2017 | 68.97 | 69.78 | 68.88 | 69.19 | 1,668,520 | +0.14(+0.21%) |
Dec 12, 2017 | 69.05 | 69.46 | 68.49 | 69.05 | 2,029,146 | +0.44(+0.64%) |
Dec 11, 2017 | 68.68 | 68.80 | 68.37 | 68.61 | 1,226,486 | -0.11(-0.15%) |
Dec 08, 2017 | 68.73 | 68.81 | 68.16 | 68.72 | 1,715,496 | +0.23(+0.33%) |
Dec 07, 2017 | 67.85 | 68.68 | 67.65 | 68.49 | 2,818,391 | +0.64(+0.94%) |
Dec 06, 2017 | 67.49 | 67.98 | 67.38 | 67.85 | 1,576,810 | +0.11(+0.17%) |
Dec 05, 2017 | 67.70 | 68.61 | 67.49 | 67.73 | 2,365,616 | -0.16(-0.24%) |
Dec 04, 2017 | 69.25 | 69.58 | 67.87 | 67.89 | 3,746,232 | -1.22(-1.77%) |