Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.18 | 75.93 | 74.00 | 74.90 | 881,971 | -0.35(-0.47%) |
Mar 27, 2018 | 76.78 | 77.05 | 74.84 | 75.25 | 458,096 | -1.41(-1.84%) |
Mar 26, 2018 | 75.65 | 76.74 | 75.15 | 76.66 | 1,161,107 | +2.06(+2.76%) |
Mar 23, 2018 | 76.39 | 76.68 | 74.28 | 74.60 | 630,701 | -1.84(-2.40%) |
Mar 22, 2018 | 77.74 | 77.93 | 76.37 | 76.43 | 545,680 | -1.74(-2.22%) |
Mar 21, 2018 | 78.11 | 78.77 | 77.46 | 78.17 | 477,591 | +0.14(+0.18%) |
Mar 20, 2018 | 77.33 | 78.08 | 77.33 | 78.04 | 390,031 | +0.63(+0.82%) |
Mar 19, 2018 | 77.95 | 78.18 | 76.39 | 77.40 | 895,642 | -0.58(-0.75%) |
Mar 16, 2018 | 78.84 | 79.11 | 77.85 | 77.99 | 842,969 | -0.97(-1.22%) |
Mar 15, 2018 | 79.18 | 79.57 | 78.71 | 78.95 | 442,427 | +0.02(+0.02%) |
Mar 14, 2018 | 78.62 | 79.14 | 78.33 | 78.93 | 1,249,165 | +0.49(+0.62%) |
Mar 13, 2018 | 78.39 | 78.76 | 77.41 | 78.44 | 1,485,728 | +0.88(+1.13%) |
Mar 12, 2018 | 78.36 | 78.36 | 77.60 | 77.57 | 703,785 | -0.58(-0.74%) |
Mar 09, 2018 | 77.39 | 78.24 | 77.26 | 78.14 | 869,000 | +1.28(+1.66%) |
Mar 08, 2018 | 76.06 | 77.08 | 75.91 | 76.87 | 764,045 | +1.18(+1.56%) |
Mar 07, 2018 | 75.90 | 75.69 | 640,906 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.27 | 74.95 | 73.84 | 74.45 | 730,120 | +0.15(+0.20%) |
Mar 05, 2018 | 74.19 | 74.69 | 73.53 | 74.30 | 792,551 | -0.35(-0.47%) |
Mar 02, 2018 | 73.78 | 74.79 | 72.73 | 74.65 | 748,919 | +0.23(+0.31%) |
Mar 01, 2018 | 75.08 | 75.36 | 73.69 | 74.42 | 1,376,630 | -0.93(-1.23%) |
Feb 28, 2018 | 74.95 | 76.99 | 74.68 | 75.34 | 842,188 | +0.60(+0.81%) |
Feb 27, 2018 | 76.50 | 77.05 | 74.64 | 74.74 | 1,149,151 | -1.86(-2.43%) |
Feb 26, 2018 | 78.06 | 78.34 | 76.60 | 76.60 | 1,105,956 | -1.35(-1.73%) |
Feb 23, 2018 | 79.39 | 79.64 | 77.57 | 77.95 | 1,054,414 | -1.32(-1.66%) |
Feb 22, 2018 | 79.26 | 1,350,839 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.52 | 80.38 | 78.52 | 78.84 | 845,244 | +0.32(+0.41%) |
Feb 20, 2018 | 79.37 | 78.04 | 78.52 | 1,130,413 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.74 | 77.74 | 77.74 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.16 | 78.53 | 77.76 | 3,055,538 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.49 | 78.97 | 76.40 | 78.53 | 1,905,253 | +1.85(+2.42%) |
Feb 13, 2018 | 75.80 | 77.06 | 75.07 | 76.68 | 1,111,109 | +0.86(+1.13%) |
Feb 12, 2018 | 75.48 | 77.09 | 75.20 | 75.82 | 1,562,579 | +0.76(+1.01%) |
Feb 09, 2018 | 75.31 | 75.74 | 73.12 | 75.06 | 976,825 | +0.36(+0.48%) |
Feb 08, 2018 | 76.60 | 77.56 | 74.67 | 74.70 | 879,137 | -1.86(-2.43%) |
Feb 07, 2018 | 76.20 | 77.60 | 75.96 | 76.56 | 447,831 | +0.27(+0.36%) |
Feb 06, 2018 | 73.66 | 76.64 | 73.11 | 76.29 | 993,787 | +0.76(+1.01%) |
Feb 05, 2018 | 76.44 | 77.31 | 74.54 | 75.53 | 760,609 | -1.79(-2.32%) |
Feb 02, 2018 | 79.24 | 79.51 | 77.17 | 77.32 | 641,930 | -2.15(-2.70%) |
Feb 01, 2018 | 79.55 | 79.95 | 78.98 | 79.47 | 735,028 | +0.20(+0.25%) |
Jan 31, 2018 | 79.05 | 79.48 | 78.44 | 79.27 | 699,551 | +0.29(+0.37%) |
Jan 30, 2018 | 79.38 | 79.38 | 78.82 | 78.98 | 493,983 | -0.67(-0.84%) |
Jan 29, 2018 | 79.31 | 80.16 | 78.92 | 79.65 | 1,148,360 | +0.06(+0.07%) |
Jan 26, 2018 | 79.69 | 79.79 | 79.08 | 79.60 | 461,246 | +0.22(+0.28%) |
Jan 25, 2018 | 79.59 | 80.01 | 78.77 | 79.37 | 495,921 | -0.16(-0.20%) |
Jan 24, 2018 | 79.80 | 80.44 | 78.83 | 79.53 | 995,078 | +0.09(+0.11%) |
Jan 23, 2018 | 78.10 | 79.95 | 78.02 | 79.44 | 1,183,365 | +1.55(+1.99%) |
Jan 22, 2018 | 77.55 | 78.02 | 77.05 | 77.89 | 517,586 | +0.14(+0.18%) |
Jan 19, 2018 | 77.02 | 78.18 | 76.98 | 77.75 | 521,998 | +1.23(+1.61%) |
Jan 18, 2018 | 76.34 | 76.90 | 75.58 | 76.52 | 1,211,281 | +0.75(+0.99%) |
Jan 17, 2018 | 75.50 | 76.02 | 74.93 | 75.77 | 1,199,727 | +0.66(+0.88%) |
Jan 16, 2018 | 77.42 | 77.49 | 74.97 | 75.11 | 954,826 | -1.85(-2.41%) |
Jan 12, 2018 | 76.96 | 76.96 | 76.96 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.31 | 76.50 | 75.09 | 76.47 | 1,105,788 | +1.47(+1.96%) |
Jan 10, 2018 | 74.99 | 74.99 | 995,182 | +0.59(+0.79%) | ||
Jan 09, 2018 | 73.45 | 74.48 | 73.15 | 74.41 | 1,231,402 | +1.29(+1.76%) |
Jan 08, 2018 | 72.55 | 73.28 | 71.62 | 73.12 | 1,124,948 | +1.73(+2.42%) |
Jan 05, 2018 | 73.13 | 73.13 | 71.37 | 71.40 | 585,959 | -1.62(-2.22%) |
Jan 04, 2018 | 73.10 | 73.60 | 72.82 | 73.01 | 1,018,683 | +0.18(+0.24%) |
Jan 03, 2018 | 72.08 | 73.06 | 71.63 | 72.84 | 525,756 | +0.87(+1.21%) |