Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.63 | 74.77 | 72.55 | 72.58 | 1,559,109 | -1.86(-2.50%) |
Feb 27, 2018 | 75.08 | 75.80 | 74.43 | 74.44 | 1,099,974 | -0.69(-0.92%) |
Feb 26, 2018 | 73.97 | 75.34 | 73.74 | 75.13 | 1,326,968 | +1.57(+2.14%) |
Feb 23, 2018 | 73.68 | 73.84 | 72.74 | 73.56 | 1,049,729 | +0.28(+0.38%) |
Feb 22, 2018 | 73.28 | 746,565 | +0.11(+0.16%) | |||
Feb 21, 2018 | 72.66 | 73.89 | 72.66 | 73.17 | 1,235,468 | +0.60(+0.83%) |
Feb 20, 2018 | 72.97 | 73.85 | 72.49 | 72.56 | 1,191,274 | -0.80(-1.08%) |
Feb 16, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.68(+0.94%) | |
Feb 15, 2018 | 72.71 | 71.59 | 72.68 | 1,064,663 | +1.08(+1.51%) | |
Feb 14, 2018 | 70.96 | 71.75 | 70.76 | 71.59 | 941,401 | +0.28(+0.39%) |
Feb 13, 2018 | 70.78 | 71.45 | 70.44 | 71.32 | 1,005,321 | +0.40(+0.57%) |
Feb 12, 2018 | 70.00 | 71.23 | 69.61 | 70.91 | 1,815,458 | +1.63(+2.35%) |
Feb 09, 2018 | 69.70 | 69.88 | 68.19 | 69.29 | 2,128,767 | +0.24(+0.35%) |
Feb 08, 2018 | 71.04 | 71.38 | 69.01 | 69.05 | 1,581,040 | -2.02(-2.85%) |
Feb 07, 2018 | 71.15 | 71.87 | 71.04 | 71.07 | 1,628,501 | -0.53(-0.74%) |
Feb 06, 2018 | 69.39 | 72.18 | 68.60 | 71.59 | 2,448,266 | -0.20(-0.28%) |
Feb 05, 2018 | 73.58 | 74.10 | 70.84 | 71.80 | 1,131,713 | -2.23(-3.02%) |
Feb 02, 2018 | 74.59 | 75.10 | 73.94 | 74.03 | 2,034,654 | -0.63(-0.85%) |
Feb 01, 2018 | 74.09 | 75.24 | 72.97 | 74.66 | 1,692,572 | +1.54(+2.11%) |
Jan 31, 2018 | 73.54 | 74.02 | 72.76 | 73.12 | 1,682,076 | -0.24(-0.33%) |
Jan 30, 2018 | 74.11 | 74.28 | 73.36 | 73.36 | 1,709,654 | -0.90(-1.21%) |
Jan 29, 2018 | 74.50 | 74.90 | 74.24 | 74.26 | 1,074,474 | -0.57(-0.76%) |
Jan 26, 2018 | 74.14 | 74.83 | 73.58 | 74.82 | 809,069 | +1.05(+1.43%) |
Jan 25, 2018 | 74.14 | 74.31 | 73.20 | 73.77 | 725,448 | +0.08(+0.10%) |
Jan 24, 2018 | 73.91 | 74.12 | 72.93 | 73.69 | 826,089 | -0.10(-0.13%) |
Jan 23, 2018 | 73.29 | 74.15 | 73.17 | 73.79 | 779,460 | +0.48(+0.65%) |
Jan 22, 2018 | 73.60 | 73.73 | 72.93 | 73.31 | 826,729 | -0.46(-0.62%) |
Jan 19, 2018 | 73.22 | 74.10 | 73.22 | 73.77 | 1,721,458 | +0.87(+1.20%) |
Jan 18, 2018 | 73.18 | 73.25 | 72.64 | 72.90 | 1,225,222 | +0.04(+0.05%) |
Jan 17, 2018 | 72.24 | 72.97 | 71.92 | 72.86 | 1,354,051 | +1.07(+1.50%) |
Jan 16, 2018 | 72.30 | 72.47 | 71.48 | 71.79 | 807,047 | -0.28(-0.39%) |
Jan 12, 2018 | 72.06 | 72.06 | 72.06 | 0 | +0.60(+0.84%) | |
Jan 11, 2018 | 70.68 | 71.47 | 70.55 | 71.46 | 970,862 | +0.81(+1.15%) |
Jan 10, 2018 | 70.85 | 70.40 | 70.65 | 823,463 | -0.27(-0.38%) | |
Jan 09, 2018 | 71.10 | 71.26 | 70.67 | 70.91 | 1,216,712 | -0.27(-0.38%) |
Jan 08, 2018 | 70.66 | 71.24 | 70.15 | 71.18 | 1,713,844 | +0.47(+0.66%) |
Jan 05, 2018 | 71.03 | 71.20 | 70.45 | 70.71 | 2,227,852 | -0.18(-0.26%) |
Jan 04, 2018 | 70.60 | 71.39 | 70.53 | 70.90 | 1,217,264 | +0.57(+0.80%) |
Jan 03, 2018 | 69.41 | 70.33 | 69.41 | 70.33 | 1,166,452 | +0.61(+0.88%) |
Jan 02, 2018 | 69.85 | 70.23 | 69.13 | 69.72 | 826,277 | +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 | 69.83 | 595,246 | +0.19(+0.28%) |
Dec 27, 2017 | 69.67 | 69.88 | 69.43 | 69.64 | 529,566 | +0.12(+0.18%) |
Dec 26, 2017 | 69.68 | 69.68 | 69.33 | 69.52 | 245,717 | -0.06(-0.08%) |
Dec 22, 2017 | 69.85 | 69.90 | 69.25 | 69.57 | 590,765 | -0.02(-0.03%) |
Dec 21, 2017 | 69.76 | 69.89 | 69.30 | 69.59 | 711,282 | +0.13(+0.19%) |
Dec 20, 2017 | 69.13 | 69.64 | 69.04 | 69.46 | 1,620,578 | +0.40(+0.58%) |
Dec 19, 2017 | 68.82 | 69.30 | 68.36 | 69.06 | 1,585,802 | +0.54(+0.78%) |
Dec 18, 2017 | 68.41 | 69.25 | 68.41 | 68.52 | 1,294,153 | +0.27(+0.39%) |
Dec 15, 2017 | 68.20 | 68.43 | 68.08 | 68.25 | 3,310,300 | +0.25(+0.37%) |
Dec 14, 2017 | 68.95 | 69.13 | 67.98 | 68.00 | 842,067 | -0.72(-1.05%) |
Dec 13, 2017 | 69.05 | 69.29 | 68.69 | 68.72 | 773,046 | -0.40(-0.58%) |
Dec 12, 2017 | 69.12 | 69.27 | 68.81 | 69.12 | 1,107,262 | +0.21(+0.31%) |
Dec 11, 2017 | 68.83 | 69.09 | 68.62 | 68.91 | 995,026 | +0.16(+0.24%) |
Dec 08, 2017 | 68.71 | 68.91 | 68.38 | 68.75 | 903,198 | +0.33(+0.48%) |
Dec 07, 2017 | 68.04 | 68.48 | 67.79 | 68.42 | 1,151,612 | +0.34(+0.51%) |
Dec 06, 2017 | 68.12 | 68.58 | 67.92 | 68.08 | 761,020 | -0.01(-0.01%) |
Dec 05, 2017 | 68.71 | 68.96 | 67.91 | 68.09 | 1,166,208 | -0.62(-0.91%) |
Dec 04, 2017 | 69.50 | 69.58 | 68.66 | 68.71 | 1,033,273 | -0.29(-0.42%) |