Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.05 | 77.05 | 77.05 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.03 | 77.24 | 76.10 | 76.60 | 2,247,975 | -0.47(-0.61%) |
Mar 27, 2018 | 78.41 | 78.80 | 76.77 | 77.07 | 1,620,990 | -1.16(-1.49%) |
Mar 26, 2018 | 77.32 | 78.34 | 76.74 | 78.24 | 1,306,699 | +1.77(+2.32%) |
Mar 23, 2018 | 78.74 | 78.81 | 76.36 | 76.47 | 1,720,207 | -2.22(-2.82%) |
Mar 22, 2018 | 79.48 | 79.82 | 78.66 | 78.69 | 3,099,074 | -1.37(-1.71%) |
Mar 21, 2018 | 79.53 | 80.43 | 79.42 | 80.06 | 1,260,648 | +0.48(+0.60%) |
Mar 20, 2018 | 79.83 | 80.34 | 79.50 | 79.58 | 1,051,169 | +0.05(+0.06%) |
Mar 19, 2018 | 79.54 | 79.98 | 79.12 | 79.53 | 2,072,297 | -0.21(-0.26%) |
Mar 16, 2018 | 80.21 | 80.74 | 79.67 | 79.74 | 2,253,491 | -0.37(-0.46%) |
Mar 15, 2018 | 79.63 | 80.46 | 79.29 | 80.11 | 2,355,894 | +0.64(+0.80%) |
Mar 14, 2018 | 79.70 | 79.76 | 79.29 | 79.47 | 1,629,793 | -0.01(-0.01%) |
Mar 13, 2018 | 79.65 | 80.04 | 79.30 | 79.48 | 1,678,184 | +0.12(+0.15%) |
Mar 12, 2018 | 79.75 | 79.93 | 78.93 | 79.36 | 1,877,840 | -0.33(-0.42%) |
Mar 09, 2018 | 78.27 | 80.02 | 77.97 | 79.70 | 2,977,591 | +2.21(+2.85%) |
Mar 08, 2018 | 77.80 | 78.15 | 77.28 | 77.49 | 2,365,378 | +0.01(+0.01%) |
Mar 07, 2018 | 77.59 | 77.48 | 1,492,034 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.91 | 77.64 | 76.70 | 77.22 | 2,264,805 | +0.70(+0.92%) |
Mar 05, 2018 | 76.59 | 76.98 | 75.40 | 76.52 | 2,779,537 | -0.67(-0.86%) |
Mar 02, 2018 | 77.02 | 77.40 | 75.55 | 77.18 | 2,876,590 | -0.44(-0.57%) |
Mar 01, 2018 | 78.76 | 78.90 | 77.07 | 77.62 | 2,571,223 | -1.26(-1.60%) |
Feb 28, 2018 | 78.50 | 80.14 | 77.90 | 78.88 | 4,122,953 | +0.93(+1.19%) |
Feb 27, 2018 | 80.42 | 80.67 | 77.93 | 77.96 | 3,959,295 | -2.25(-2.80%) |
Feb 26, 2018 | 82.05 | 82.30 | 80.19 | 80.20 | 2,958,189 | -1.63(-1.99%) |
Feb 23, 2018 | 81.77 | 81.99 | 81.12 | 81.83 | 1,603,507 | +0.42(+0.52%) |
Feb 22, 2018 | 81.16 | 81.41 | 1,796,308 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.44 | 84.40 | 82.27 | 82.30 | 1,809,073 | -0.02(-0.02%) |
Feb 20, 2018 | 80.78 | 82.67 | 80.78 | 82.32 | 1,856,739 | +1.02(+1.25%) |
Feb 16, 2018 | 81.31 | 81.31 | 81.31 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.06 | 84.27 | 82.34 | 82.57 | 3,068,196 | -1.38(-1.64%) |
Feb 14, 2018 | 80.18 | 85.06 | 80.08 | 83.94 | 4,042,188 | +2.69(+3.32%) |
Feb 13, 2018 | 81.60 | 81.25 | 2,555,874 | +1.36(+1.70%) | ||
Feb 12, 2018 | 79.00 | 80.22 | 78.69 | 79.89 | 2,490,741 | +1.36(+1.73%) |
Feb 09, 2018 | 77.36 | 79.31 | 75.73 | 78.53 | 3,317,349 | +1.73(+2.25%) |
Feb 08, 2018 | 80.02 | 80.43 | 76.78 | 76.80 | 5,157,108 | -3.28(-4.10%) |
Feb 07, 2018 | 79.08 | 81.32 | 78.64 | 80.09 | 3,611,934 | +1.30(+1.65%) |
Feb 06, 2018 | 76.73 | 79.06 | 75.95 | 78.79 | 4,746,554 | -0.05(-0.06%) |
Feb 05, 2018 | 80.19 | 81.05 | 77.94 | 78.84 | 1,749,579 | -1.86(-2.31%) |
Feb 02, 2018 | 83.53 | 83.78 | 80.37 | 80.70 | 2,784,049 | -3.04(-3.63%) |
Feb 01, 2018 | 83.32 | 84.25 | 83.09 | 83.74 | 2,191,595 | +0.11(+0.13%) |
Jan 31, 2018 | 84.48 | 84.95 | 83.61 | 83.63 | 1,901,978 | -0.74(-0.88%) |
Jan 30, 2018 | 84.46 | 84.70 | 84.32 | 84.37 | 1,719,194 | -0.85(-1.00%) |
Jan 29, 2018 | 85.38 | 86.03 | 84.98 | 85.22 | 1,598,782 | -0.40(-0.47%) |
Jan 26, 2018 | 84.89 | 85.62 | 84.29 | 85.62 | 967,554 | +1.03(+1.22%) |
Jan 25, 2018 | 84.01 | 84.70 | 83.39 | 84.59 | 1,503,220 | +0.82(+0.98%) |
Jan 24, 2018 | 84.75 | 84.94 | 83.12 | 83.77 | 2,032,661 | -0.72(-0.86%) |
Jan 23, 2018 | 83.67 | 84.93 | 83.55 | 84.49 | 1,672,003 | +0.74(+0.89%) |
Jan 22, 2018 | 83.41 | 83.77 | 83.01 | 83.75 | 1,575,902 | +0.27(+0.33%) |
Jan 19, 2018 | 82.64 | 84.02 | 82.48 | 83.47 | 2,260,090 | +1.50(+1.83%) |
Jan 18, 2018 | 82.19 | 82.82 | 81.93 | 81.97 | 1,346,120 | -0.08(-0.10%) |
Jan 17, 2018 | 80.94 | 82.52 | 80.94 | 82.05 | 1,475,215 | +0.62(+0.76%) |
Jan 16, 2018 | 82.58 | 82.99 | 81.02 | 81.43 | 1,464,877 | -0.54(-0.66%) |
Jan 12, 2018 | 81.97 | 81.97 | 81.97 | 0 | +0.86(+1.06%) | |
Jan 11, 2018 | 80.05 | 81.25 | 79.71 | 81.11 | 3,980,275 | +1.39(+1.74%) |
Jan 10, 2018 | 79.72 | 1,787,706 | -0.27(-0.34%) | |||
Jan 09, 2018 | 79.20 | 80.13 | 79.06 | 80.00 | 1,387,505 | +0.97(+1.22%) |
Jan 08, 2018 | 78.41 | 79.15 | 77.65 | 79.03 | 2,543,133 | +1.61(+2.08%) |
Jan 05, 2018 | 78.35 | 78.35 | 77.05 | 77.42 | 2,328,497 | -0.94(-1.20%) |
Jan 04, 2018 | 78.95 | 79.31 | 78.34 | 78.36 | 1,585,571 | -0.59(-0.74%) |
Jan 03, 2018 | 77.93 | 78.99 | 77.74 | 78.94 | 1,460,009 | +1.14(+1.47%) |