Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.71 | 79.71 | 79.71 | 0 | +0.91(+1.15%) | |
Mar 28, 2018 | 79.23 | 79.61 | 78.71 | 78.80 | 10,837 | +0.51(+0.65%) |
Mar 27, 2018 | 79.00 | 80.20 | 78.29 | 78.29 | 3,976 | -0.83(-1.05%) |
Mar 26, 2018 | 78.13 | 79.12 | 78.13 | 79.12 | 4,138 | +1.14(+1.47%) |
Mar 23, 2018 | 79.39 | 79.39 | 77.98 | 77.98 | 1,341 | -1.89(-2.37%) |
Mar 22, 2018 | 80.07 | 81.04 | 79.87 | 79.87 | 4,929 | -0.58(-0.73%) |
Mar 21, 2018 | 80.69 | 81.23 | 80.45 | 80.45 | 3,142 | -0.66(-0.82%) |
Mar 20, 2018 | 81.04 | 81.73 | 80.88 | 81.12 | 7,827 | +0.06(+0.08%) |
Mar 19, 2018 | 80.73 | 81.65 | 80.49 | 81.05 | 5,417 | -0.46(-0.56%) |
Mar 16, 2018 | 81.45 | 81.51 | 81.45 | 81.51 | 887 | +0.21(+0.25%) |
Mar 15, 2018 | 81.03 | 82.42 | 81.03 | 81.31 | 4,922 | +0.24(+0.29%) |
Mar 14, 2018 | 80.88 | 81.07 | 80.88 | 81.07 | 974 | -0.67(-0.82%) |
Mar 13, 2018 | 81.58 | 81.75 | 81.58 | 81.74 | 2,616 | +0.24(+0.30%) |
Mar 12, 2018 | 81.64 | 81.84 | 81.50 | 81.50 | 4,885 | -0.24(-0.29%) |
Mar 09, 2018 | 80.91 | 81.85 | 80.90 | 81.73 | 13,154 | +0.91(+1.12%) |
Mar 08, 2018 | 80.69 | 80.82 | 80.46 | 80.82 | 2,676 | +0.83(+1.04%) |
Mar 07, 2018 | 80.00 | 80.00 | 1,117 | -0.53(-0.66%) | ||
Mar 06, 2018 | 79.81 | 80.52 | 79.56 | 80.52 | 4,640 | +0.53(+0.67%) |
Mar 05, 2018 | 78.52 | 80.02 | 78.52 | 79.99 | 20,475 | +2.05(+2.63%) |
Mar 02, 2018 | 78.08 | 78.08 | 77.94 | 77.94 | 1,236 | -0.26(-0.33%) |
Mar 01, 2018 | 79.52 | 79.52 | 78.14 | 78.20 | 2,671 | -1.81(-2.26%) |
Feb 28, 2018 | 80.58 | 80.58 | 80.00 | 80.00 | 1,625 | -0.48(-0.60%) |
Feb 27, 2018 | 81.09 | 81.09 | 80.37 | 80.49 | 5,918 | -0.54(-0.66%) |
Feb 26, 2018 | 80.68 | 81.10 | 80.46 | 81.03 | 22,241 | +0.74(+0.92%) |
Feb 23, 2018 | 79.74 | 80.29 | 79.59 | 80.29 | 4,360 | +0.96(+1.21%) |
Feb 22, 2018 | 79.66 | 79.93 | 79.32 | 79.33 | 3,831 | -0.76(-0.95%) |
Feb 21, 2018 | 79.82 | 80.23 | 79.82 | 80.09 | 3,120 | +0.30(+0.38%) |
Feb 20, 2018 | 80.24 | 80.24 | 79.74 | 79.78 | 3,243 | -0.63(-0.78%) |
Feb 16, 2018 | 80.41 | 80.41 | 80.41 | 0 | +0.63(+0.79%) | |
Feb 15, 2018 | 79.22 | 80.34 | 79.03 | 79.78 | 7,143 | +0.91(+1.16%) |
Feb 14, 2018 | 77.93 | 78.87 | 77.93 | 78.87 | 5,088 | +0.93(+1.19%) |
Feb 13, 2018 | 77.30 | 78.12 | 77.30 | 77.94 | 5,443 | +0.16(+0.20%) |
Feb 12, 2018 | 77.85 | 78.23 | 77.23 | 77.78 | 6,869 | +1.23(+1.61%) |
Feb 09, 2018 | 76.65 | 77.31 | 75.53 | 76.55 | 3,575 | -0.19(-0.25%) |
Feb 08, 2018 | 79.32 | 79.32 | 76.74 | 76.74 | 11,702 | -2.12(-2.68%) |
Feb 07, 2018 | 78.68 | 79.53 | 78.68 | 78.86 | 4,186 | +0.34(+0.43%) |
Feb 06, 2018 | 76.69 | 78.52 | 76.29 | 78.52 | 6,630 | -0.36(-0.46%) |
Feb 05, 2018 | 81.09 | 78.80 | 78.88 | 13,939 | -2.21(-2.72%) | |
Feb 02, 2018 | 81.89 | 81.89 | 81.09 | 81.09 | 39,249 | -1.23(-1.49%) |
Feb 01, 2018 | 82.36 | 82.53 | 82.23 | 82.31 | 4,473 | -0.12(-0.14%) |
Jan 31, 2018 | 82.42 | 82.60 | 82.31 | 82.43 | 3,837 | +0.12(+0.15%) |
Jan 30, 2018 | 82.82 | 82.31 | 82.31 | 2,110 | -0.51(-0.62%) | |
Jan 29, 2018 | 83.05 | 83.25 | 82.81 | 82.82 | 5,884 | -0.38(-0.46%) |
Jan 26, 2018 | 82.53 | 83.20 | 82.53 | 83.20 | 2,868 | +0.47(+0.57%) |
Jan 25, 2018 | 83.01 | 83.01 | 82.48 | 82.73 | 7,155 | +0.39(+0.48%) |
Jan 24, 2018 | 82.31 | 82.51 | 82.16 | 82.34 | 4,367 | +0.11(+0.13%) |
Jan 23, 2018 | 82.16 | 82.30 | 82.10 | 82.23 | 6,829 | +0.12(+0.15%) |
Jan 22, 2018 | 81.71 | 82.11 | 81.71 | 82.11 | 3,655 | +0.53(+0.65%) |
Jan 19, 2018 | 81.62 | 81.62 | 81.46 | 81.57 | 12,334 | +0.35(+0.43%) |
Jan 18, 2018 | 81.55 | 81.55 | 81.15 | 81.22 | 15,814 | -0.25(-0.30%) |
Jan 17, 2018 | 80.97 | 81.50 | 80.97 | 81.47 | 6,943 | +0.68(+0.84%) |
Jan 16, 2018 | 81.41 | 81.41 | 80.79 | 80.79 | 5,451 | -0.08(-0.10%) |
Jan 12, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.35(+0.43%) | |
Jan 11, 2018 | 80.59 | 80.59 | 80.20 | 80.52 | 15,089 | +0.32(+0.40%) |
Jan 10, 2018 | 80.59 | 80.11 | 80.20 | 3,540 | -0.39(-0.48%) | |
Jan 09, 2018 | 80.56 | 80.79 | 80.56 | 80.59 | 5,240 | +0.12(+0.15%) |
Jan 08, 2018 | 80.37 | 80.49 | 80.31 | 80.46 | 5,896 | +0.12(+0.15%) |
Jan 05, 2018 | 80.59 | 80.59 | 80.19 | 80.34 | 3,929 | +0.25(+0.31%) |
Jan 04, 2018 | 80.10 | 80.31 | 80.07 | 80.09 | 4,807 | +0.30(+0.37%) |
Jan 03, 2018 | 79.38 | 79.79 | 79.38 | 79.79 | 3,059 | +0.31(+0.39%) |