Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.76 | 67.76 | 67.76 | 0 | +0.39(+0.57%) | |
Mar 28, 2018 | 67.77 | 68.54 | 67.24 | 67.37 | 1,308,975 | -0.20(-0.30%) |
Mar 27, 2018 | 68.77 | 69.12 | 67.16 | 67.57 | 1,130,532 | -0.81(-1.19%) |
Mar 26, 2018 | 68.18 | 68.47 | 67.52 | 68.39 | 939,045 | +0.69(+1.02%) |
Mar 23, 2018 | 68.52 | 69.08 | 67.57 | 67.69 | 1,973,935 | -0.35(-0.52%) |
Mar 22, 2018 | 69.07 | 69.17 | 67.93 | 68.05 | 2,434,665 | -1.56(-2.24%) |
Mar 21, 2018 | 69.11 | 70.06 | 68.66 | 69.61 | 2,101,684 | +0.72(+1.05%) |
Mar 20, 2018 | 69.54 | 69.82 | 68.59 | 68.88 | 2,035,769 | -0.60(-0.87%) |
Mar 19, 2018 | 70.02 | 70.16 | 69.12 | 69.49 | 1,911,453 | -1.04(-1.47%) |
Mar 16, 2018 | 70.91 | 71.30 | 70.27 | 70.52 | 2,398,848 | -0.33(-0.47%) |
Mar 15, 2018 | 71.04 | 71.25 | 70.17 | 70.85 | 2,124,193 | -0.31(-0.43%) |
Mar 14, 2018 | 72.12 | 72.34 | 70.40 | 71.16 | 2,586,940 | -0.66(-0.92%) |
Mar 13, 2018 | 72.77 | 73.07 | 71.66 | 71.82 | 1,683,887 | -0.58(-0.80%) |
Mar 12, 2018 | 73.95 | 74.09 | 72.34 | 72.40 | 2,462,985 | -1.12(-1.52%) |
Mar 09, 2018 | 73.21 | 74.07 | 72.21 | 73.51 | 3,979,072 | -1.54(-2.06%) |
Mar 08, 2018 | 75.57 | 75.79 | 74.80 | 75.06 | 1,073,446 | -0.68(-0.89%) |
Mar 07, 2018 | 77.46 | 75.67 | 75.73 | 1,433,317 | -1.33(-1.72%) | |
Mar 06, 2018 | 77.81 | 77.95 | 76.67 | 77.06 | 873,116 | -0.75(-0.96%) |
Mar 05, 2018 | 76.68 | 78.10 | 76.18 | 77.81 | 955,629 | +0.92(+1.20%) |
Mar 02, 2018 | 75.52 | 77.11 | 75.19 | 76.88 | 1,105,219 | +1.00(+1.32%) |
Mar 01, 2018 | 77.21 | 77.85 | 75.73 | 75.88 | 1,431,781 | -0.94(-1.22%) |
Feb 28, 2018 | 78.47 | 79.16 | 76.80 | 76.82 | 1,739,262 | -1.34(-1.72%) |
Feb 27, 2018 | 79.48 | 80.82 | 78.14 | 78.16 | 1,218,756 | -1.03(-1.30%) |
Feb 26, 2018 | 78.62 | 79.49 | 78.25 | 79.19 | 1,531,394 | +0.84(+1.08%) |
Feb 23, 2018 | 78.13 | 78.55 | 77.14 | 78.35 | 1,604,887 | +0.13(+0.16%) |
Feb 22, 2018 | 79.41 | 79.62 | 77.95 | 78.22 | 1,774,159 | -1.41(-1.78%) |
Feb 21, 2018 | 78.92 | 80.59 | 78.47 | 79.63 | 2,381,341 | +1.04(+1.33%) |
Feb 20, 2018 | 79.19 | 79.19 | 78.17 | 78.59 | 1,743,697 | -0.87(-1.09%) |
Feb 16, 2018 | 79.45 | 79.45 | 79.45 | 0 | +1.20(+1.53%) | |
Feb 15, 2018 | 77.78 | 78.63 | 76.86 | 78.26 | 1,580,796 | +0.52(+0.67%) |
Feb 14, 2018 | 76.49 | 78.19 | 76.10 | 77.73 | 1,704,662 | +0.92(+1.20%) |
Feb 13, 2018 | 76.14 | 76.81 | 2,344,375 | -0.86(-1.11%) | ||
Feb 12, 2018 | 79.10 | 79.84 | 77.44 | 77.67 | 1,633,470 | -0.88(-1.13%) |
Feb 09, 2018 | 78.53 | 79.56 | 76.39 | 78.55 | 3,622,218 | +1.00(+1.30%) |
Feb 08, 2018 | 82.16 | 77.61 | 77.55 | 4,011,469 | -4.61(-5.62%) | |
Feb 07, 2018 | 74.35 | 83.10 | 74.03 | 82.16 | 9,044,757 | +6.66(+8.83%) |
Feb 06, 2018 | 72.82 | 75.83 | 72.34 | 75.50 | 3,178,785 | +1.29(+1.74%) |
Feb 05, 2018 | 75.56 | 75.91 | 73.95 | 74.21 | 2,466,086 | -1.45(-1.91%) |
Feb 02, 2018 | 76.16 | 76.67 | 75.36 | 75.65 | 2,268,398 | -1.30(-1.69%) |
Feb 01, 2018 | 75.83 | 77.40 | 75.12 | 76.95 | 1,818,921 | +0.94(+1.24%) |
Jan 31, 2018 | 75.89 | 76.29 | 75.44 | 76.01 | 1,178,362 | +0.70(+0.93%) |
Jan 30, 2018 | 75.12 | 75.88 | 74.60 | 75.31 | 1,692,025 | +0.06(+0.07%) |
Jan 29, 2018 | 74.58 | 75.50 | 74.16 | 75.26 | 1,170,927 | +0.65(+0.87%) |
Jan 26, 2018 | 76.32 | 76.78 | 73.08 | 74.61 | 3,310,577 | -1.73(-2.26%) |
Jan 25, 2018 | 77.09 | 77.45 | 76.08 | 76.34 | 1,846,229 | -0.18(-0.23%) |
Jan 24, 2018 | 75.43 | 77.44 | 74.50 | 76.51 | 2,946,751 | +0.97(+1.28%) |
Jan 23, 2018 | 73.38 | 77.86 | 71.94 | 75.55 | 4,514,278 | +2.96(+4.07%) |
Jan 22, 2018 | 73.77 | 73.89 | 71.65 | 72.59 | 2,121,962 | -1.36(-1.84%) |
Jan 19, 2018 | 72.37 | 74.08 | 71.54 | 73.95 | 2,328,496 | +1.63(+2.25%) |
Jan 18, 2018 | 72.63 | 73.61 | 70.55 | 72.32 | 2,391,079 | -0.88(-1.20%) |
Jan 17, 2018 | 73.06 | 74.42 | 72.88 | 73.20 | 1,734,925 | +0.18(+0.25%) |
Jan 16, 2018 | 73.96 | 74.20 | 72.94 | 73.01 | 1,903,676 | -0.85(-1.15%) |
Jan 12, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 73.57 | 74.00 | 72.38 | 73.83 | 1,525,633 | +0.08(+0.11%) |
Jan 10, 2018 | 75.25 | 73.75 | 1,552,087 | -1.30(-1.74%) | ||
Jan 09, 2018 | 74.65 | 76.03 | 74.30 | 75.05 | 1,658,170 | +0.62(+0.83%) |
Jan 08, 2018 | 73.58 | 74.53 | 73.25 | 74.44 | 1,573,443 | +0.61(+0.82%) |
Jan 05, 2018 | 72.85 | 74.12 | 71.90 | 73.83 | 2,058,111 | +1.36(+1.87%) |
Jan 04, 2018 | 73.13 | 73.46 | 72.33 | 72.47 | 1,616,452 | -0.46(-0.64%) |
Jan 03, 2018 | 73.72 | 73.72 | 71.86 | 72.93 | 2,099,634 | -0.63(-0.86%) |