Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.96 | 75.96 | 75.96 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 74.15 | 76.22 | 73.58 | 75.78 | 436,946 | +0.95(+1.27%) |
Mar 27, 2018 | 75.89 | 76.21 | 74.46 | 74.82 | 582,788 | -0.77(-1.02%) |
Mar 26, 2018 | 74.66 | 75.67 | 73.78 | 75.60 | 833,266 | +0.97(+1.30%) |
Mar 23, 2018 | 75.38 | 76.26 | 74.54 | 74.63 | 918,028 | -0.29(-0.39%) |
Mar 22, 2018 | 74.91 | 76.32 | 74.80 | 74.92 | 886,635 | -0.63(-0.84%) |
Mar 21, 2018 | 74.86 | 76.59 | 74.55 | 75.55 | 840,329 | +0.59(+0.78%) |
Mar 20, 2018 | 75.05 | 76.86 | 74.43 | 74.97 | 540,088 | +0.09(+0.12%) |
Mar 19, 2018 | 75.21 | 76.02 | 74.06 | 74.88 | 704,985 | -0.66(-0.87%) |
Mar 16, 2018 | 75.17 | 76.14 | 74.85 | 75.53 | 1,049,825 | +0.75(+1.00%) |
Mar 15, 2018 | 76.32 | 76.93 | 74.63 | 74.79 | 719,869 | -1.54(-2.02%) |
Mar 14, 2018 | 78.78 | 79.18 | 76.02 | 76.33 | 985,603 | -2.56(-3.25%) |
Mar 13, 2018 | 79.71 | 80.37 | 78.34 | 78.89 | 957,581 | -0.61(-0.76%) |
Mar 12, 2018 | 79.62 | 80.23 | 79.10 | 79.50 | 750,021 | -0.12(-0.15%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.87 | 79.61 | 1,108,378 | +0.69(+0.88%) |
Mar 08, 2018 | 79.52 | 80.25 | 78.78 | 78.92 | 1,347,362 | -0.53(-0.67%) |
Mar 07, 2018 | 79.93 | 79.45 | 937,095 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.61 | 81.01 | 78.52 | 79.67 | 1,910,442 | -1.10(-1.37%) |
Mar 05, 2018 | 81.13 | 82.41 | 80.74 | 80.78 | 797,642 | -1.00(-1.22%) |
Mar 02, 2018 | 80.31 | 81.98 | 79.75 | 81.78 | 965,969 | +1.09(+1.35%) |
Mar 01, 2018 | 79.89 | 81.34 | 79.88 | 80.69 | 829,896 | +0.85(+1.07%) |
Feb 28, 2018 | 80.21 | 81.26 | 79.32 | 79.84 | 1,045,382 | -0.15(-0.19%) |
Feb 27, 2018 | 79.47 | 80.60 | 79.47 | 79.99 | 995,075 | +0.17(+0.21%) |
Feb 26, 2018 | 79.42 | 80.17 | 78.47 | 79.82 | 794,143 | +0.73(+0.92%) |
Feb 23, 2018 | 79.21 | 79.88 | 77.84 | 79.09 | 797,781 | -0.36(-0.46%) |
Feb 22, 2018 | 79.46 | 1,775,030 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.14 | 77.06 | 77.18 | 1,104,202 | -0.97(-1.25%) |
Feb 20, 2018 | 80.19 | 80.27 | 77.79 | 78.15 | 1,370,829 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.43 | 76.25 | 73.63 | 75.88 | 784,073 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 74.99 | 72.53 | 74.08 | 652,073 | +1.44(+1.99%) |
Feb 13, 2018 | 73.21 | 73.32 | 72.22 | 72.63 | 500,794 | -0.99(-1.35%) |
Feb 12, 2018 | 73.13 | 75.54 | 72.70 | 73.63 | 945,774 | +1.04(+1.43%) |
Feb 09, 2018 | 72.07 | 72.92 | 70.28 | 72.59 | 1,500,702 | +1.07(+1.50%) |
Feb 08, 2018 | 74.00 | 74.00 | 71.46 | 71.52 | 958,614 | -2.37(-3.20%) |
Feb 07, 2018 | 74.39 | 75.26 | 73.64 | 73.88 | 589,643 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.51 | 73.76 | 74.91 | 1,122,946 | -0.99(-1.30%) |
Feb 05, 2018 | 76.56 | 77.83 | 74.57 | 75.90 | 1,663,430 | -1.46(-1.88%) |
Feb 02, 2018 | 80.67 | 80.80 | 77.29 | 77.36 | 1,227,899 | -3.62(-4.48%) |
Feb 01, 2018 | 80.64 | 81.51 | 80.01 | 80.98 | 643,932 | +0.34(+0.42%) |
Jan 31, 2018 | 81.79 | 81.87 | 80.54 | 80.64 | 532,563 | -0.85(-1.04%) |
Jan 30, 2018 | 82.25 | 82.83 | 80.97 | 81.50 | 797,838 | -1.81(-2.17%) |
Jan 29, 2018 | 84.09 | 84.09 | 83.14 | 83.30 | 562,735 | -0.82(-0.97%) |
Jan 26, 2018 | 85.08 | 85.08 | 83.44 | 84.12 | 821,555 | +0.33(+0.39%) |
Jan 25, 2018 | 84.16 | 84.20 | 83.12 | 83.79 | 514,035 | -0.41(-0.48%) |
Jan 24, 2018 | 84.73 | 85.03 | 83.58 | 84.20 | 730,364 | -0.12(-0.14%) |
Jan 23, 2018 | 83.14 | 84.68 | 82.57 | 84.31 | 1,052,754 | +1.01(+1.21%) |
Jan 22, 2018 | 84.19 | 82.23 | 83.30 | 930,901 | -0.89(-1.05%) | |
Jan 19, 2018 | 83.52 | 85.25 | 83.26 | 84.19 | 933,470 | +1.58(+1.91%) |
Jan 18, 2018 | 82.06 | 82.87 | 81.86 | 82.61 | 655,402 | +0.30(+0.37%) |
Jan 17, 2018 | 80.96 | 82.38 | 80.96 | 82.31 | 771,291 | +1.43(+1.76%) |
Jan 16, 2018 | 82.79 | 82.79 | 80.29 | 80.88 | 1,050,019 | -1.42(-1.72%) |
Jan 12, 2018 | 82.30 | 82.30 | 82.30 | 0 | -1.58(-1.88%) | |
Jan 11, 2018 | 85.13 | 86.03 | 83.82 | 83.88 | 1,108,656 | -1.36(-1.59%) |
Jan 10, 2018 | 84.55 | 85.24 | 1,577,998 | -1.86(-2.14%) | ||
Jan 09, 2018 | 84.75 | 87.88 | 80.96 | 87.10 | 2,308,662 | +1.49(+1.74%) |
Jan 08, 2018 | 86.80 | 86.80 | 84.52 | 85.61 | 897,029 | -1.60(-1.84%) |
Jan 05, 2018 | 89.07 | 90.80 | 85.78 | 87.21 | 928,674 | -0.36(-0.41%) |
Jan 04, 2018 | 87.50 | 88.40 | 86.29 | 87.58 | 790,966 | +0.52(+0.60%) |
Jan 03, 2018 | 85.75 | 87.41 | 85.10 | 87.05 | 959,593 | +1.64(+1.92%) |