Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 73.22 | 73.54 | 72.05 | 72.08 | 278,431 | -0.99(-1.36%) |
Feb 27, 2018 | 76.00 | 76.14 | 73.05 | 73.08 | 287,608 | -2.91(-3.83%) |
Feb 26, 2018 | 75.69 | 76.06 | 75.00 | 75.99 | 248,348 | +0.43(+0.57%) |
Feb 23, 2018 | 74.74 | 75.58 | 74.24 | 75.56 | 238,002 | +1.29(+1.73%) |
Feb 22, 2018 | 75.28 | 75.28 | 74.12 | 74.28 | 203,273 | -0.90(-1.19%) |
Feb 21, 2018 | 75.46 | 75.78 | 75.03 | 75.17 | 311,834 | -0.09(-0.12%) |
Feb 20, 2018 | 74.59 | 75.41 | 74.35 | 75.26 | 304,248 | +0.30(+0.40%) |
Feb 16, 2018 | 74.96 | 74.96 | 74.96 | 0 | -0.69(-0.91%) | |
Feb 15, 2018 | 75.71 | 73.97 | 75.65 | 347,200 | +1.71(+2.32%) | |
Feb 14, 2018 | 71.38 | 74.09 | 70.02 | 73.94 | 353,207 | +1.93(+2.68%) |
Feb 13, 2018 | 70.82 | 72.12 | 69.90 | 72.01 | 336,844 | +1.03(+1.45%) |
Feb 12, 2018 | 69.65 | 71.23 | 68.85 | 70.98 | 364,062 | +1.07(+1.52%) |
Feb 09, 2018 | 70.72 | 71.46 | 68.08 | 69.92 | 474,670 | -0.11(-0.15%) |
Feb 08, 2018 | 73.13 | 69.99 | 70.02 | 489,153 | -2.44(-3.37%) | |
Feb 07, 2018 | 72.36 | 72.36 | 71.00 | 72.46 | 707,668 | +0.58(+0.81%) |
Feb 06, 2018 | 71.96 | 72.91 | 70.79 | 71.88 | 627,911 | -1.95(-2.64%) |
Feb 05, 2018 | 74.72 | 75.02 | 72.87 | 73.83 | 335,181 | -1.26(-1.68%) |
Feb 02, 2018 | 76.90 | 77.53 | 75.07 | 75.09 | 292,392 | -1.81(-2.36%) |
Feb 01, 2018 | 77.11 | 77.40 | 76.30 | 76.90 | 305,451 | -0.59(-0.76%) |
Jan 31, 2018 | 77.22 | 77.80 | 76.78 | 77.49 | 411,628 | +0.42(+0.54%) |
Jan 30, 2018 | 77.25 | 77.39 | 76.71 | 77.08 | 300,143 | -0.89(-1.14%) |
Jan 29, 2018 | 76.44 | 78.23 | 75.84 | 77.97 | 345,302 | +1.14(+1.49%) |
Jan 26, 2018 | 76.77 | 76.89 | 76.10 | 76.82 | 192,871 | +0.51(+0.67%) |
Jan 25, 2018 | 76.00 | 76.47 | 75.07 | 76.31 | 229,790 | +0.78(+1.03%) |
Jan 24, 2018 | 76.18 | 76.43 | 75.48 | 75.53 | 219,449 | -0.36(-0.47%) |
Jan 23, 2018 | 74.25 | 76.02 | 74.20 | 75.89 | 248,183 | +1.64(+2.20%) |
Jan 22, 2018 | 73.41 | 74.35 | 72.92 | 74.26 | 317,196 | +0.92(+1.25%) |
Jan 19, 2018 | 73.67 | 73.96 | 72.54 | 73.34 | 337,979 | -0.38(-0.51%) |
Jan 18, 2018 | 75.95 | 76.21 | 73.69 | 73.71 | 537,029 | -2.08(-2.75%) |
Jan 17, 2018 | 74.88 | 75.96 | 74.74 | 75.80 | 272,113 | +1.38(+1.85%) |
Jan 16, 2018 | 74.82 | 75.24 | 74.28 | 74.42 | 276,640 | -0.20(-0.27%) |
Jan 12, 2018 | 74.62 | 74.62 | 74.62 | 0 | -0.49(-0.66%) | |
Jan 11, 2018 | 73.21 | 75.40 | 72.90 | 75.12 | 287,019 | +1.91(+2.61%) |
Jan 10, 2018 | 73.05 | 73.25 | 72.53 | 73.21 | 204,217 | +0.01(+0.01%) |
Jan 09, 2018 | 74.22 | 74.72 | 73.13 | 73.20 | 329,594 | -0.87(-1.18%) |
Jan 08, 2018 | 73.05 | 74.29 | 72.95 | 74.07 | 261,223 | +1.08(+1.47%) |
Jan 05, 2018 | 73.50 | 73.50 | 72.60 | 73.00 | 741,916 | -0.12(-0.16%) |
Jan 04, 2018 | 73.02 | 73.53 | 72.62 | 73.11 | 179,121 | +0.41(+0.56%) |
Jan 03, 2018 | 72.61 | 72.88 | 72.03 | 72.71 | 290,961 | +0.14(+0.19%) |
Jan 02, 2018 | 73.06 | 73.42 | 72.19 | 72.57 | 411,036 | -0.12(-0.16%) |
Dec 29, 2017 | 72.69 | 72.69 | 72.69 | 0 | +0.28(+0.39%) | |
Dec 28, 2017 | 72.37 | 72.60 | 71.97 | 72.41 | 116,220 | +0.33(+0.46%) |
Dec 27, 2017 | 71.94 | 72.52 | 71.93 | 72.08 | 127,458 | -0.01(-0.01%) |
Dec 26, 2017 | 72.19 | 72.38 | 71.93 | 72.09 | 130,539 | -0.14(-0.19%) |
Dec 22, 2017 | 72.26 | 72.45 | 72.02 | 72.22 | 291,334 | +0.06(+0.09%) |
Dec 21, 2017 | 72.88 | 73.03 | 72.07 | 72.16 | 567,864 | -0.37(-0.51%) |
Dec 20, 2017 | 73.19 | 73.57 | 72.25 | 72.53 | 502,810 | -0.66(-0.90%) |
Dec 19, 2017 | 73.57 | 74.78 | 73.05 | 73.19 | 325,073 | -0.57(-0.77%) |
Dec 18, 2017 | 74.56 | 75.14 | 73.53 | 73.76 | 280,571 | -0.25(-0.34%) |
Dec 15, 2017 | 73.31 | 74.49 | 73.31 | 74.01 | 757,325 | +1.06(+1.45%) |
Dec 14, 2017 | 73.52 | 74.20 | 72.92 | 72.96 | 211,470 | -0.39(-0.53%) |
Dec 13, 2017 | 73.02 | 73.95 | 72.82 | 73.35 | 279,091 | +0.49(+0.68%) |
Dec 12, 2017 | 72.66 | 73.15 | 72.39 | 72.85 | 215,584 | +0.25(+0.35%) |
Dec 11, 2017 | 71.08 | 73.16 | 71.08 | 72.60 | 313,235 | +1.68(+2.36%) |
Dec 08, 2017 | 72.51 | 72.85 | 70.87 | 70.92 | 393,509 | -1.60(-2.20%) |
Dec 07, 2017 | 72.74 | 73.42 | 72.30 | 72.52 | 397,153 | +0.01(+0.01%) |
Dec 06, 2017 | 73.00 | 74.00 | 72.43 | 72.51 | 263,799 | -0.35(-0.48%) |
Dec 05, 2017 | 73.05 | 73.61 | 72.78 | 72.86 | 272,181 | -0.32(-0.44%) |
Dec 04, 2017 | 72.84 | 73.52 | 72.62 | 73.18 | 276,508 | +0.90(+1.25%) |