Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.33 | 72.65 | 70.84 | 70.92 | 2,054,333 | -0.47(-0.66%) |
Feb 27, 2018 | 74.00 | 74.46 | 71.14 | 71.39 | 2,855,935 | -5.48(-7.13%) |
Feb 26, 2018 | 77.00 | 77.91 | 76.23 | 76.87 | 1,301,772 | +0.04(+0.06%) |
Feb 23, 2018 | 76.18 | 76.98 | 75.76 | 76.83 | 849,588 | +1.03(+1.36%) |
Feb 22, 2018 | 75.60 | 75.80 | 784,339 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.78 | 77.31 | 75.61 | 75.83 | 719,419 | +0.05(+0.07%) |
Feb 20, 2018 | 77.25 | 77.60 | 75.62 | 75.78 | 1,519,966 | -2.19(-2.80%) |
Feb 16, 2018 | 77.96 | 77.96 | 77.96 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 76.02 | 78.08 | 75.48 | 78.05 | 919,208 | +2.60(+3.45%) |
Feb 14, 2018 | 74.17 | 76.04 | 73.99 | 75.45 | 853,622 | +0.74(+0.99%) |
Feb 13, 2018 | 73.79 | 75.47 | 73.21 | 74.71 | 1,000,905 | +0.44(+0.60%) |
Feb 12, 2018 | 74.83 | 75.00 | 73.50 | 74.26 | 1,150,607 | -0.01(-0.01%) |
Feb 09, 2018 | 74.08 | 75.10 | 72.08 | 74.27 | 1,217,373 | +0.76(+1.03%) |
Feb 08, 2018 | 75.86 | 76.57 | 73.51 | 73.51 | 1,267,120 | -2.68(-3.52%) |
Feb 07, 2018 | 75.92 | 76.72 | 75.72 | 76.19 | 855,442 | -0.45(-0.59%) |
Feb 06, 2018 | 75.17 | 77.11 | 74.73 | 76.65 | 1,326,603 | -0.11(-0.15%) |
Feb 05, 2018 | 78.55 | 78.93 | 75.82 | 76.76 | 964,032 | -1.94(-2.47%) |
Feb 02, 2018 | 78.98 | 79.25 | 78.25 | 78.70 | 987,690 | -0.49(-0.62%) |
Feb 01, 2018 | 78.90 | 80.36 | 78.90 | 79.19 | 911,051 | +0.30(+0.38%) |
Jan 31, 2018 | 78.59 | 79.20 | 77.91 | 78.89 | 1,382,020 | +0.40(+0.51%) |
Jan 30, 2018 | 78.97 | 79.22 | 78.62 | 78.49 | 1,021,574 | -1.92(-2.38%) |
Jan 29, 2018 | 81.54 | 82.74 | 80.41 | 80.41 | 1,479,144 | -2.43(-2.93%) |
Jan 26, 2018 | 82.76 | 83.52 | 82.09 | 82.84 | 1,136,302 | +0.49(+0.59%) |
Jan 25, 2018 | 82.06 | 82.44 | 81.84 | 82.35 | 795,292 | +0.85(+1.05%) |
Jan 24, 2018 | 81.88 | 82.54 | 80.70 | 81.50 | 831,346 | -0.33(-0.40%) |
Jan 23, 2018 | 80.62 | 81.98 | 80.43 | 81.83 | 1,055,694 | +0.48(+0.59%) |
Jan 22, 2018 | 79.80 | 81.37 | 79.69 | 81.35 | 878,816 | +1.36(+1.70%) |
Jan 19, 2018 | 80.09 | 80.30 | 78.93 | 79.99 | 1,423,463 | +0.17(+0.21%) |
Jan 18, 2018 | 79.52 | 79.87 | 77.81 | 79.83 | 1,186,443 | +0.08(+0.10%) |
Jan 17, 2018 | 78.98 | 80.41 | 78.79 | 79.75 | 1,027,114 | +0.64(+0.81%) |
Jan 16, 2018 | 79.39 | 80.60 | 78.68 | 79.10 | 974,942 | -0.82(-1.02%) |
Jan 12, 2018 | 79.92 | 79.92 | 79.92 | 0 | -0.17(-0.21%) | |
Jan 11, 2018 | 78.50 | 80.23 | 78.38 | 80.09 | 1,126,873 | +1.66(+2.12%) |
Jan 10, 2018 | 79.12 | 78.42 | 1,016,457 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.93 | 79.32 | 78.37 | 79.09 | 1,201,348 | +0.62(+0.79%) |
Jan 08, 2018 | 79.56 | 79.56 | 76.38 | 78.47 | 1,901,205 | -0.91(-1.15%) |
Jan 05, 2018 | 79.58 | 79.85 | 78.16 | 79.38 | 761,304 | +0.09(+0.11%) |
Jan 04, 2018 | 79.73 | 80.13 | 78.00 | 79.29 | 1,835,467 | +1.43(+1.83%) |
Jan 03, 2018 | 78.00 | 78.29 | 77.36 | 77.87 | 997,144 | -0.22(-0.28%) |
Jan 02, 2018 | 76.39 | 79.07 | 76.31 | 78.08 | 916,798 | +2.20(+2.90%) |
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.10(-0.13%) | |
Dec 28, 2017 | 77.07 | 77.22 | 75.86 | 75.98 | 748,898 | -1.08(-1.40%) |
Dec 27, 2017 | 77.07 | 77.81 | 76.60 | 77.06 | 696,928 | +0.51(+0.66%) |
Dec 26, 2017 | 76.28 | 77.46 | 76.19 | 76.55 | 857,945 | +0.80(+1.06%) |
Dec 22, 2017 | 75.75 | 76.10 | 75.39 | 75.75 | 477,081 | -0.15(-0.19%) |
Dec 21, 2017 | 75.63 | 76.32 | 75.16 | 75.90 | 698,678 | +0.57(+0.75%) |
Dec 20, 2017 | 75.81 | 75.92 | 74.88 | 75.33 | 1,151,587 | +0.56(+0.75%) |
Dec 19, 2017 | 74.49 | 75.12 | 74.26 | 74.78 | 1,016,251 | -0.43(-0.57%) |
Dec 18, 2017 | 75.44 | 75.68 | 74.69 | 75.20 | 1,641,098 | -0.10(-0.14%) |
Dec 15, 2017 | 74.11 | 75.38 | 73.24 | 75.31 | 2,410,827 | +2.14(+2.93%) |
Dec 14, 2017 | 74.51 | 75.25 | 71.53 | 73.17 | 2,525,012 | -1.72(-2.30%) |
Dec 13, 2017 | 75.04 | 75.41 | 74.39 | 74.89 | 1,270,939 | +0.09(+0.12%) |
Dec 12, 2017 | 74.80 | 76.23 | 74.37 | 74.80 | 1,608,507 | +0.29(+0.39%) |
Dec 11, 2017 | 74.28 | 75.50 | 74.18 | 74.51 | 1,101,942 | -0.01(-0.01%) |
Dec 08, 2017 | 73.74 | 74.65 | 72.95 | 74.52 | 1,106,842 | +2.38(+3.29%) |
Dec 07, 2017 | 71.86 | 72.40 | 70.78 | 72.15 | 972,956 | +0.43(+0.59%) |
Dec 06, 2017 | 72.87 | 71.11 | 71.72 | 1,148,264 | -1.04(-1.44%) | |
Dec 05, 2017 | 75.30 | 75.43 | 72.57 | 72.76 | 1,540,873 | -2.37(-3.15%) |
Dec 04, 2017 | 76.56 | 76.63 | 75.08 | 75.13 | 999,972 | -0.61(-0.80%) |