Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.97 | 75.97 | 75.97 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 74.16 | 76.23 | 73.58 | 75.78 | 436,899 | +0.95(+1.27%) |
Mar 27, 2018 | 75.90 | 76.22 | 74.47 | 74.83 | 582,726 | -0.77(-1.02%) |
Mar 26, 2018 | 74.67 | 75.68 | 73.79 | 75.61 | 833,177 | +0.97(+1.30%) |
Mar 23, 2018 | 75.39 | 76.26 | 74.55 | 74.63 | 917,930 | -0.29(-0.39%) |
Mar 22, 2018 | 74.92 | 76.33 | 74.80 | 74.93 | 886,541 | -0.63(-0.84%) |
Mar 21, 2018 | 74.87 | 76.60 | 74.55 | 75.56 | 840,240 | +0.59(+0.78%) |
Mar 20, 2018 | 75.06 | 76.86 | 74.44 | 74.97 | 540,031 | +0.09(+0.12%) |
Mar 19, 2018 | 75.22 | 76.02 | 74.06 | 74.88 | 704,909 | -0.66(-0.87%) |
Mar 16, 2018 | 75.18 | 76.15 | 74.86 | 75.54 | 1,049,713 | +0.75(+1.00%) |
Mar 15, 2018 | 76.33 | 76.94 | 74.63 | 74.79 | 719,792 | -1.54(-2.02%) |
Mar 14, 2018 | 78.78 | 79.18 | 76.03 | 76.34 | 985,498 | -2.56(-3.25%) |
Mar 13, 2018 | 79.72 | 80.38 | 78.35 | 78.90 | 957,479 | -0.61(-0.76%) |
Mar 12, 2018 | 79.63 | 80.23 | 79.10 | 79.50 | 749,941 | -0.12(-0.15%) |
Mar 09, 2018 | 79.53 | 79.96 | 78.88 | 79.62 | 1,108,260 | +0.69(+0.88%) |
Mar 08, 2018 | 79.53 | 80.26 | 78.78 | 78.93 | 1,347,219 | -0.53(-0.67%) |
Mar 07, 2018 | 79.94 | 79.46 | 936,995 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.62 | 81.02 | 78.53 | 79.68 | 1,910,239 | -1.10(-1.37%) |
Mar 05, 2018 | 81.14 | 82.42 | 80.75 | 80.79 | 797,557 | -1.00(-1.22%) |
Mar 02, 2018 | 80.31 | 81.99 | 79.76 | 81.78 | 965,866 | +1.09(+1.35%) |
Mar 01, 2018 | 79.90 | 81.34 | 79.89 | 80.70 | 829,808 | +0.85(+1.07%) |
Feb 28, 2018 | 80.22 | 81.26 | 79.33 | 79.85 | 1,045,271 | -0.15(-0.19%) |
Feb 27, 2018 | 79.48 | 80.61 | 79.48 | 80.00 | 994,969 | +0.17(+0.21%) |
Feb 26, 2018 | 79.43 | 80.18 | 78.48 | 79.83 | 794,058 | +0.73(+0.92%) |
Feb 23, 2018 | 79.22 | 79.89 | 77.84 | 79.10 | 797,696 | -0.36(-0.46%) |
Feb 22, 2018 | 79.47 | 1,774,840 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.15 | 77.06 | 77.19 | 1,104,084 | -0.98(-1.25%) |
Feb 20, 2018 | 80.20 | 80.28 | 77.80 | 78.16 | 1,370,683 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.44 | 76.26 | 73.63 | 75.88 | 783,990 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 75.00 | 72.53 | 74.09 | 652,004 | +1.44(+1.99%) |
Feb 13, 2018 | 73.22 | 73.33 | 72.22 | 72.64 | 500,741 | -0.99(-1.35%) |
Feb 12, 2018 | 73.14 | 75.55 | 72.71 | 73.63 | 945,673 | +1.04(+1.43%) |
Feb 09, 2018 | 72.08 | 72.92 | 70.29 | 72.60 | 1,500,541 | +1.07(+1.50%) |
Feb 08, 2018 | 74.01 | 74.01 | 71.47 | 71.52 | 958,512 | -2.37(-3.20%) |
Feb 07, 2018 | 74.40 | 75.26 | 73.65 | 73.89 | 589,580 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.52 | 73.77 | 74.92 | 1,122,826 | -0.99(-1.30%) |
Feb 05, 2018 | 76.57 | 77.83 | 74.58 | 75.91 | 1,663,253 | -1.46(-1.88%) |
Feb 02, 2018 | 80.68 | 80.81 | 77.30 | 77.36 | 1,227,768 | -3.63(-4.48%) |
Feb 01, 2018 | 80.65 | 81.52 | 80.02 | 80.99 | 643,863 | +0.34(+0.42%) |
Jan 31, 2018 | 81.80 | 81.88 | 80.55 | 80.65 | 532,507 | -0.85(-1.04%) |
Jan 30, 2018 | 82.26 | 82.84 | 80.98 | 81.50 | 797,753 | -1.81(-2.17%) |
Jan 29, 2018 | 84.10 | 84.10 | 83.15 | 83.31 | 562,675 | -0.82(-0.97%) |
Jan 26, 2018 | 85.09 | 85.09 | 83.45 | 84.13 | 821,467 | +0.33(+0.39%) |
Jan 25, 2018 | 84.17 | 84.21 | 83.13 | 83.80 | 513,980 | -0.41(-0.48%) |
Jan 24, 2018 | 84.74 | 85.03 | 83.59 | 84.21 | 730,286 | -0.12(-0.14%) |
Jan 23, 2018 | 83.14 | 84.69 | 82.58 | 84.32 | 1,052,642 | +1.01(+1.21%) |
Jan 22, 2018 | 84.20 | 82.24 | 83.31 | 930,802 | -0.89(-1.05%) | |
Jan 19, 2018 | 83.53 | 85.26 | 83.27 | 84.20 | 933,371 | +1.58(+1.91%) |
Jan 18, 2018 | 82.07 | 82.88 | 81.87 | 82.62 | 655,332 | +0.30(+0.37%) |
Jan 17, 2018 | 80.97 | 82.39 | 80.97 | 82.32 | 771,209 | +1.43(+1.76%) |
Jan 16, 2018 | 82.80 | 82.80 | 80.30 | 80.89 | 1,049,907 | -1.42(-1.72%) |
Jan 12, 2018 | 82.31 | 82.31 | 82.31 | 0 | -1.58(-1.88%) | |
Jan 11, 2018 | 85.14 | 86.04 | 83.83 | 83.89 | 1,108,538 | -1.36(-1.59%) |
Jan 10, 2018 | 84.56 | 85.24 | 1,577,830 | -1.86(-2.14%) | ||
Jan 09, 2018 | 84.76 | 87.89 | 80.97 | 87.11 | 2,308,416 | +1.49(+1.74%) |
Jan 08, 2018 | 86.80 | 86.80 | 84.53 | 85.62 | 896,933 | -1.60(-1.84%) |
Jan 05, 2018 | 89.08 | 90.81 | 85.79 | 87.22 | 928,575 | -0.36(-0.42%) |
Jan 04, 2018 | 87.51 | 88.41 | 86.30 | 87.58 | 790,881 | +0.52(+0.60%) |
Jan 03, 2018 | 85.76 | 87.42 | 85.11 | 87.06 | 959,491 | +1.64(+1.92%) |