Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.13 | 70.25 | 68.66 | 68.66 | 404,349 | -0.19(-0.27%) |
Feb 27, 2018 | 69.41 | 70.20 | 68.61 | 68.85 | 287,842 | -0.65(-0.94%) |
Feb 26, 2018 | 70.62 | 71.32 | 69.13 | 69.50 | 335,177 | -0.93(-1.33%) |
Feb 23, 2018 | 69.18 | 70.67 | 68.57 | 70.44 | 327,848 | +1.82(+2.65%) |
Feb 22, 2018 | 70.34 | 71.04 | 68.47 | 68.61 | 355,145 | -1.59(-2.26%) |
Feb 21, 2018 | 69.55 | 71.21 | 69.41 | 70.20 | 565,185 | +0.61(+0.87%) |
Feb 20, 2018 | 70.02 | 70.34 | 69.50 | 69.60 | 266,398 | -1.07(-1.52%) |
Feb 16, 2018 | 70.67 | 70.67 | 70.67 | 0 | +1.63(+2.37%) | |
Feb 15, 2018 | 69.97 | 70.32 | 68.76 | 69.04 | 417,863 | -0.51(-0.74%) |
Feb 14, 2018 | 67.82 | 70.20 | 67.82 | 69.55 | 624,484 | +1.63(+2.41%) |
Feb 13, 2018 | 67.82 | 67.91 | 418,563 | -0.93(-1.36%) | ||
Feb 12, 2018 | 71.14 | 71.56 | 68.47 | 68.85 | 840,942 | -2.10(-2.96%) |
Feb 09, 2018 | 70.53 | 71.65 | 67.77 | 70.95 | 965,899 | +2.66(+3.90%) |
Feb 08, 2018 | 71.42 | 71.70 | 66.84 | 68.29 | 1,194,918 | -1.77(-2.53%) |
Feb 07, 2018 | 75.43 | 75.43 | 69.88 | 70.06 | 1,570,169 | -5.75(-7.58%) |
Feb 06, 2018 | 73.85 | 76.04 | 71.75 | 75.81 | 863,483 | -0.61(-0.79%) |
Feb 05, 2018 | 75.90 | 77.21 | 75.16 | 76.41 | 458,869 | -0.19(-0.24%) |
Feb 02, 2018 | 77.39 | 77.49 | 75.85 | 76.60 | 462,318 | -1.21(-1.56%) |
Feb 01, 2018 | 77.72 | 78.14 | 77.35 | 77.81 | 315,071 | +0.05(+0.06%) |
Jan 31, 2018 | 78.28 | 78.93 | 77.30 | 77.77 | 340,107 | -0.09(-0.12%) |
Jan 30, 2018 | 77.39 | 77.95 | 77.39 | 77.86 | 372,816 | -0.70(-0.89%) |
Jan 29, 2018 | 80.33 | 80.33 | 78.33 | 78.56 | 248,948 | -1.82(-2.26%) |
Jan 26, 2018 | 80.66 | 80.98 | 79.17 | 80.38 | 221,708 | -0.09(-0.12%) |
Jan 25, 2018 | 80.05 | 80.84 | 79.44 | 80.47 | 200,156 | +1.03(+1.29%) |
Jan 24, 2018 | 80.84 | 81.03 | 79.40 | 79.44 | 194,941 | -1.07(-1.33%) |
Jan 23, 2018 | 81.78 | 82.06 | 80.42 | 80.52 | 237,512 | -1.40(-1.71%) |
Jan 22, 2018 | 80.05 | 82.15 | 79.54 | 81.92 | 284,911 | +1.86(+2.33%) |
Jan 19, 2018 | 79.03 | 80.19 | 78.51 | 80.05 | 408,095 | +0.75(+0.94%) |
Jan 18, 2018 | 78.56 | 79.72 | 78.14 | 79.30 | 350,297 | +1.40(+1.80%) |
Jan 17, 2018 | 78.89 | 79.28 | 77.60 | 77.91 | 425,622 | -0.42(-0.54%) |
Jan 16, 2018 | 78.75 | 79.17 | 77.81 | 78.33 | 404,718 | +0.19(+0.24%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -2.89(-3.57%) | |
Jan 11, 2018 | 73.48 | 81.17 | 73.10 | 81.03 | 1,066,380 | +8.07(+11.05%) |
Jan 10, 2018 | 74.13 | 74.13 | 72.78 | 72.96 | 323,652 | -1.54(-2.07%) |
Jan 09, 2018 | 75.11 | 75.37 | 74.22 | 74.50 | 227,801 | -0.51(-0.68%) |
Jan 08, 2018 | 74.41 | 75.48 | 74.04 | 75.02 | 285,968 | +0.47(+0.63%) |
Jan 05, 2018 | 74.32 | 74.60 | 73.29 | 74.55 | 204,422 | +0.51(+0.69%) |
Jan 04, 2018 | 74.69 | 75.06 | 73.52 | 74.04 | 263,235 | -0.14(-0.19%) |
Jan 03, 2018 | 74.50 | 74.60 | 73.24 | 74.18 | 278,462 | -0.23(-0.31%) |
Jan 02, 2018 | 74.04 | 75.71 | 73.62 | 74.41 | 401,002 | +1.03(+1.40%) |
Dec 29, 2017 | 73.38 | 73.38 | 73.38 | 0 | -0.23(-0.32%) | |
Dec 28, 2017 | 74.55 | 74.74 | 73.15 | 73.62 | 194,804 | -0.65(-0.88%) |
Dec 27, 2017 | 74.60 | 74.64 | 74.08 | 74.27 | 177,041 | -0.42(-0.56%) |
Dec 26, 2017 | 75.48 | 75.81 | 74.32 | 74.69 | 210,557 | -0.79(-1.05%) |
Dec 22, 2017 | 76.32 | 76.32 | 72.96 | 75.48 | 320,078 | -0.84(-1.10%) |
Dec 21, 2017 | 74.88 | 76.46 | 74.88 | 76.32 | 375,224 | +1.54(+2.06%) |
Dec 20, 2017 | 73.90 | 74.88 | 73.38 | 74.78 | 393,024 | +1.31(+1.78%) |
Dec 19, 2017 | 73.66 | 74.18 | 73.01 | 73.48 | 520,770 | -0.37(-0.51%) |
Dec 18, 2017 | 74.60 | 76.32 | 73.62 | 73.85 | 476,535 | -0.65(-0.88%) |
Dec 15, 2017 | 73.99 | 76.46 | 73.94 | 74.50 | 1,501,576 | +0.70(+0.95%) |
Dec 14, 2017 | 75.39 | 75.53 | 73.48 | 73.80 | 577,767 | -1.49(-1.98%) |
Dec 13, 2017 | 75.34 | 76.92 | 75.16 | 75.30 | 275,694 | +0.75(+1.00%) |
Dec 12, 2017 | 74.97 | 75.25 | 74.32 | 74.55 | 352,305 | -0.47(-0.62%) |
Dec 11, 2017 | 74.97 | 75.39 | 74.88 | 75.02 | 204,639 | +0.00(+0.00%) |
Dec 08, 2017 | 75.71 | 75.99 | 74.69 | 75.02 | 291,301 | +0.00(+0.00%) |
Dec 07, 2017 | 74.78 | 75.67 | 74.51 | 250,387 | +0.00(+0.00%) | |
Dec 06, 2017 | 73.66 | 75.20 | 73.36 | 74.88 | 249,617 | +1.31(+1.77%) |
Dec 05, 2017 | 72.87 | 73.85 | 71.89 | 73.57 | 441,373 | +0.47(+0.64%) |
Dec 04, 2017 | 74.83 | 74.83 | 73.01 | 73.10 | 467,815 | -1.35(-1.82%) |