Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.90 | 72.90 | 72.90 | 0 | +1.26(+1.76%) | |
Mar 28, 2018 | 71.98 | 72.63 | 70.97 | 71.63 | 2,214,255 | -0.12(-0.17%) |
Mar 27, 2018 | 73.51 | 73.98 | 71.20 | 71.76 | 2,549,350 | -1.30(-1.78%) |
Mar 26, 2018 | 71.11 | 73.32 | 70.95 | 73.06 | 2,203,821 | +3.38(+4.85%) |
Mar 23, 2018 | 72.38 | 72.56 | 69.53 | 69.67 | 2,151,735 | -2.33(-3.24%) |
Mar 22, 2018 | 74.47 | 74.64 | 71.76 | 72.01 | 3,572,136 | -3.21(-4.27%) |
Mar 21, 2018 | 74.93 | 76.37 | 74.60 | 75.22 | 1,935,728 | +0.33(+0.44%) |
Mar 20, 2018 | 75.01 | 75.62 | 74.61 | 74.89 | 1,779,119 | +0.40(+0.54%) |
Mar 19, 2018 | 74.96 | 75.34 | 73.45 | 74.49 | 1,233,999 | -0.69(-0.92%) |
Mar 16, 2018 | 75.10 | 75.84 | 74.61 | 75.18 | 3,571,314 | +0.68(+0.91%) |
Mar 15, 2018 | 74.65 | 75.14 | 73.88 | 74.51 | 1,528,493 | +0.25(+0.34%) |
Mar 14, 2018 | 75.85 | 75.85 | 73.94 | 74.26 | 1,462,521 | -1.05(-1.39%) |
Mar 13, 2018 | 76.89 | 76.89 | 74.93 | 75.31 | 2,166,579 | -1.08(-1.41%) |
Mar 12, 2018 | 77.50 | 77.77 | 76.17 | 76.38 | 2,178,992 | -1.05(-1.36%) |
Mar 09, 2018 | 76.78 | 77.59 | 76.15 | 77.43 | 1,808,640 | +1.42(+1.86%) |
Mar 08, 2018 | 77.00 | 77.21 | 74.74 | 76.02 | 1,977,388 | -0.63(-0.82%) |
Mar 07, 2018 | 76.74 | 75.28 | 76.65 | 1,504,189 | +0.39(+0.52%) | |
Mar 06, 2018 | 75.46 | 76.38 | 74.65 | 76.25 | 1,530,608 | +1.36(+1.82%) |
Mar 05, 2018 | 73.85 | 75.34 | 72.84 | 74.89 | 2,238,170 | +0.42(+0.57%) |
Mar 02, 2018 | 72.87 | 74.68 | 72.27 | 74.46 | 2,404,638 | +1.03(+1.40%) |
Mar 01, 2018 | 73.65 | 74.15 | 72.39 | 73.43 | 3,397,303 | -0.22(-0.30%) |
Feb 28, 2018 | 75.18 | 75.90 | 73.65 | 73.65 | 2,391,837 | -1.05(-1.41%) |
Feb 27, 2018 | 75.38 | 77.07 | 74.65 | 74.71 | 1,601,730 | -0.80(-1.06%) |
Feb 26, 2018 | 75.21 | 75.51 | 74.40 | 75.51 | 1,616,380 | +0.75(+1.00%) |
Feb 23, 2018 | 73.63 | 74.79 | 73.46 | 74.76 | 1,407,413 | +1.52(+2.08%) |
Feb 22, 2018 | 73.02 | 73.24 | 1,399,910 | -1.32(-1.77%) | ||
Feb 21, 2018 | 73.75 | 75.61 | 73.75 | 74.56 | 1,351,481 | +0.92(+1.24%) |
Feb 20, 2018 | 73.79 | 74.69 | 73.21 | 73.64 | 1,232,593 | -0.47(-0.63%) |
Feb 16, 2018 | 74.11 | 74.11 | 74.11 | 0 | +0.11(+0.15%) | |
Feb 15, 2018 | 74.17 | 74.47 | 73.50 | 73.99 | 1,685,250 | +0.20(+0.28%) |
Feb 14, 2018 | 70.98 | 73.90 | 70.98 | 73.79 | 2,280,371 | +2.70(+3.79%) |
Feb 13, 2018 | 70.04 | 71.21 | 69.85 | 71.09 | 1,384,815 | +0.41(+0.58%) |
Feb 12, 2018 | 69.84 | 71.45 | 69.47 | 70.68 | 2,118,476 | +1.28(+1.84%) |
Feb 09, 2018 | 69.04 | 70.02 | 66.93 | 69.40 | 2,255,934 | +1.84(+2.72%) |
Feb 08, 2018 | 70.90 | 70.90 | 67.53 | 67.56 | 2,010,300 | -3.33(-4.70%) |
Feb 07, 2018 | 69.79 | 72.07 | 69.77 | 70.90 | 2,523,494 | +0.61(+0.87%) |
Feb 06, 2018 | 67.19 | 70.58 | 66.99 | 70.28 | 2,767,865 | +0.79(+1.13%) |
Feb 05, 2018 | 70.82 | 71.99 | 68.42 | 69.50 | 2,146,779 | -2.44(-3.40%) |
Feb 02, 2018 | 73.49 | 74.38 | 71.77 | 71.94 | 2,551,071 | -1.57(-2.13%) |
Feb 01, 2018 | 72.09 | 73.51 | 71.93 | 73.51 | 1,580,921 | +1.37(+1.90%) |
Jan 31, 2018 | 71.93 | 72.49 | 71.81 | 72.14 | 1,431,100 | +0.35(+0.49%) |
Jan 30, 2018 | 71.50 | 72.09 | 71.24 | 71.79 | 1,327,402 | -0.30(-0.41%) |
Jan 29, 2018 | 72.31 | 73.13 | 72.04 | 72.09 | 1,172,191 | -0.50(-0.69%) |
Jan 26, 2018 | 72.01 | 72.64 | 71.64 | 72.59 | 1,411,531 | +0.84(+1.17%) |
Jan 25, 2018 | 72.50 | 72.67 | 71.49 | 71.74 | 2,117,336 | -0.63(-0.87%) |
Jan 24, 2018 | 72.36 | 72.71 | 71.78 | 72.37 | 1,941,441 | +0.21(+0.29%) |
Jan 23, 2018 | 71.91 | 72.48 | 71.46 | 72.16 | 1,959,971 | +0.03(+0.04%) |
Jan 22, 2018 | 72.01 | 72.22 | 71.42 | 72.13 | 2,481,435 | +0.17(+0.23%) |
Jan 19, 2018 | 71.05 | 72.18 | 71.05 | 71.96 | 3,310,528 | +0.89(+1.26%) |
Jan 18, 2018 | 72.18 | 72.43 | 70.83 | 71.07 | 1,720,961 | -0.72(-1.00%) |
Jan 17, 2018 | 71.36 | 72.01 | 70.43 | 71.79 | 2,435,591 | +0.73(+1.03%) |
Jan 16, 2018 | 70.37 | 72.34 | 70.37 | 71.05 | 3,136,972 | +0.57(+0.81%) |
Jan 12, 2018 | 70.49 | 70.49 | 70.49 | 0 | +0.39(+0.56%) | |
Jan 11, 2018 | 69.59 | 70.10 | 69.37 | 70.09 | 2,684,481 | +0.92(+1.33%) |
Jan 10, 2018 | 68.77 | 70.02 | 68.68 | 69.18 | 1,814,172 | +0.71(+1.04%) |
Jan 09, 2018 | 67.41 | 69.02 | 67.24 | 68.46 | 2,643,945 | +1.25(+1.86%) |
Jan 08, 2018 | 66.85 | 67.42 | 66.72 | 67.21 | 1,828,425 | +0.19(+0.28%) |
Jan 05, 2018 | 67.05 | 67.10 | 66.42 | 67.02 | 1,710,791 | +0.73(+1.10%) |
Jan 04, 2018 | 66.06 | 67.04 | 65.94 | 66.30 | 1,781,831 | +0.73(+1.12%) |
Jan 03, 2018 | 65.53 | 65.87 | 65.17 | 65.56 | 1,621,014 | -0.02(-0.03%) |