Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.39 | 75.39 | 75.39 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 73.59 | 75.64 | 73.02 | 75.20 | 440,274 | +0.95(+1.27%) |
Mar 27, 2018 | 75.32 | 75.64 | 73.89 | 74.26 | 587,227 | -0.77(-1.02%) |
Mar 26, 2018 | 74.10 | 75.10 | 73.22 | 75.03 | 839,613 | +0.96(+1.30%) |
Mar 23, 2018 | 74.81 | 75.68 | 73.97 | 74.06 | 925,020 | -0.29(-0.39%) |
Mar 22, 2018 | 74.35 | 75.74 | 74.23 | 74.35 | 893,389 | -0.63(-0.84%) |
Mar 21, 2018 | 74.29 | 76.02 | 73.98 | 74.98 | 846,731 | +0.58(+0.78%) |
Mar 20, 2018 | 74.49 | 76.27 | 73.87 | 74.40 | 544,202 | +0.09(+0.12%) |
Mar 19, 2018 | 74.65 | 75.44 | 73.50 | 74.31 | 710,355 | -0.65(-0.87%) |
Mar 16, 2018 | 74.60 | 75.56 | 74.28 | 74.96 | 1,057,822 | +0.74(+1.00%) |
Mar 15, 2018 | 75.74 | 76.35 | 74.06 | 74.22 | 725,352 | -1.53(-2.02%) |
Mar 14, 2018 | 78.18 | 78.58 | 75.45 | 75.75 | 993,111 | -2.54(-3.25%) |
Mar 13, 2018 | 79.11 | 79.77 | 77.75 | 78.29 | 964,875 | -0.60(-0.76%) |
Mar 12, 2018 | 79.02 | 79.62 | 78.50 | 78.90 | 755,734 | -0.11(-0.15%) |
Mar 09, 2018 | 78.92 | 79.35 | 78.28 | 79.01 | 1,116,821 | +0.69(+0.88%) |
Mar 08, 2018 | 78.92 | 79.64 | 78.18 | 78.32 | 1,357,626 | -0.53(-0.67%) |
Mar 07, 2018 | 79.33 | 78.85 | 944,233 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.00 | 80.40 | 77.92 | 79.07 | 1,924,995 | -1.10(-1.37%) |
Mar 05, 2018 | 80.52 | 81.78 | 80.13 | 80.17 | 803,718 | -0.99(-1.22%) |
Mar 02, 2018 | 79.70 | 81.36 | 79.15 | 81.16 | 973,327 | +1.08(+1.35%) |
Mar 01, 2018 | 79.29 | 80.72 | 79.28 | 80.08 | 836,218 | +0.84(+1.07%) |
Feb 28, 2018 | 79.60 | 80.64 | 78.72 | 79.23 | 1,053,345 | -0.15(-0.19%) |
Feb 27, 2018 | 78.87 | 79.99 | 78.87 | 79.38 | 1,002,655 | +0.17(+0.21%) |
Feb 26, 2018 | 78.82 | 79.57 | 77.88 | 79.22 | 800,192 | +0.72(+0.92%) |
Feb 23, 2018 | 78.61 | 79.28 | 77.25 | 78.50 | 803,858 | -0.36(-0.46%) |
Feb 22, 2018 | 78.86 | 1,788,551 | +2.26(+2.95%) | |||
Feb 21, 2018 | 77.63 | 78.54 | 76.47 | 76.60 | 1,112,613 | -0.97(-1.25%) |
Feb 20, 2018 | 79.59 | 79.66 | 77.20 | 77.56 | 1,381,271 | -3.01(-3.73%) |
Feb 16, 2018 | 80.57 | 80.57 | 80.57 | 0 | +5.27(+7.00%) | |
Feb 15, 2018 | 73.87 | 75.67 | 73.07 | 75.30 | 790,046 | +1.79(+2.43%) |
Feb 14, 2018 | 71.98 | 74.42 | 71.98 | 73.52 | 657,040 | +1.43(+1.99%) |
Feb 13, 2018 | 72.66 | 72.77 | 71.67 | 72.08 | 504,609 | -0.99(-1.35%) |
Feb 12, 2018 | 72.58 | 74.97 | 72.15 | 73.07 | 952,978 | +1.03(+1.43%) |
Feb 09, 2018 | 71.53 | 72.36 | 69.75 | 72.04 | 1,512,133 | +1.06(+1.50%) |
Feb 08, 2018 | 73.44 | 73.44 | 70.92 | 70.98 | 965,916 | -2.35(-3.20%) |
Feb 07, 2018 | 73.83 | 74.69 | 73.09 | 73.32 | 594,135 | -1.02(-1.37%) |
Feb 06, 2018 | 73.68 | 75.94 | 73.20 | 74.34 | 1,131,500 | -0.98(-1.30%) |
Feb 05, 2018 | 75.98 | 77.24 | 74.01 | 75.32 | 1,676,101 | -1.45(-1.88%) |
Feb 02, 2018 | 80.06 | 80.19 | 76.71 | 76.77 | 1,237,252 | -3.60(-4.48%) |
Feb 01, 2018 | 80.04 | 80.90 | 79.40 | 80.37 | 648,836 | +0.33(+0.42%) |
Jan 31, 2018 | 81.17 | 81.25 | 79.93 | 80.04 | 536,620 | -0.84(-1.04%) |
Jan 30, 2018 | 81.63 | 82.21 | 80.36 | 80.88 | 803,916 | -1.79(-2.17%) |
Jan 29, 2018 | 83.46 | 83.46 | 82.52 | 82.67 | 567,021 | -0.81(-0.97%) |
Jan 26, 2018 | 84.43 | 84.43 | 82.81 | 83.48 | 827,813 | +0.33(+0.39%) |
Jan 25, 2018 | 83.53 | 83.56 | 82.49 | 83.16 | 517,950 | -0.40(-0.48%) |
Jan 24, 2018 | 84.09 | 84.38 | 82.95 | 83.56 | 735,927 | -0.11(-0.14%) |
Jan 23, 2018 | 82.51 | 84.04 | 81.94 | 83.68 | 1,060,773 | +1.00(+1.21%) |
Jan 22, 2018 | 83.55 | 81.61 | 82.67 | 937,992 | -0.88(-1.05%) | |
Jan 19, 2018 | 82.89 | 84.61 | 82.63 | 83.55 | 940,581 | +1.57(+1.91%) |
Jan 18, 2018 | 81.44 | 82.24 | 81.24 | 81.99 | 660,394 | +0.30(+0.37%) |
Jan 17, 2018 | 80.35 | 81.76 | 80.35 | 81.69 | 777,166 | +1.42(+1.76%) |
Jan 16, 2018 | 82.16 | 82.16 | 79.68 | 80.27 | 1,058,018 | -1.41(-1.72%) |
Jan 12, 2018 | 81.68 | 81.68 | 81.68 | 0 | -1.57(-1.88%) | |
Jan 11, 2018 | 84.49 | 85.38 | 83.18 | 83.25 | 1,117,101 | -1.35(-1.59%) |
Jan 10, 2018 | 83.91 | 84.59 | 1,590,018 | -1.85(-2.14%) | ||
Jan 09, 2018 | 84.11 | 87.21 | 80.35 | 86.44 | 2,326,248 | +1.48(+1.74%) |
Jan 08, 2018 | 86.14 | 86.14 | 83.88 | 84.96 | 903,862 | -1.59(-1.84%) |
Jan 05, 2018 | 88.40 | 90.12 | 85.13 | 86.55 | 935,748 | -0.36(-0.42%) |
Jan 04, 2018 | 86.83 | 87.73 | 85.64 | 86.91 | 796,991 | +0.52(+0.60%) |
Jan 03, 2018 | 85.10 | 86.75 | 84.46 | 86.39 | 966,903 | +1.63(+1.92%) |