Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.68 | 70.79 | 69.66 | 69.70 | 3,147,082 | -0.86(-1.23%) |
Feb 27, 2018 | 71.94 | 72.40 | 70.55 | 70.56 | 3,064,799 | -1.20(-1.67%) |
Feb 26, 2018 | 72.58 | 72.66 | 71.64 | 71.76 | 1,336,843 | -0.65(-0.90%) |
Feb 23, 2018 | 70.50 | 72.41 | 70.45 | 72.41 | 1,523,857 | +1.96(+2.79%) |
Feb 22, 2018 | 70.19 | 70.45 | 1,484,892 | -0.03(-0.04%) | ||
Feb 21, 2018 | 71.37 | 72.01 | 70.46 | 70.47 | 1,388,299 | -0.90(-1.26%) |
Feb 20, 2018 | 72.65 | 73.10 | 71.16 | 71.37 | 2,022,545 | -1.40(-1.92%) |
Feb 16, 2018 | 72.77 | 72.77 | 72.77 | 0 | +1.43(+2.01%) | |
Feb 15, 2018 | 70.22 | 71.39 | 70.13 | 71.34 | 1,427,304 | +1.33(+1.90%) |
Feb 14, 2018 | 70.25 | 70.54 | 69.59 | 70.01 | 1,373,843 | -0.68(-0.96%) |
Feb 13, 2018 | 70.82 | 70.69 | 1,378,111 | +0.66(+0.95%) | ||
Feb 12, 2018 | 70.01 | 70.24 | 69.20 | 70.02 | 2,274,033 | +0.13(+0.19%) |
Feb 09, 2018 | 68.31 | 70.45 | 68.23 | 69.89 | 2,114,000 | +1.78(+2.61%) |
Feb 08, 2018 | 68.50 | 69.46 | 68.11 | 68.12 | 2,809,830 | -0.54(-0.79%) |
Feb 07, 2018 | 68.67 | 69.54 | 68.50 | 68.66 | 1,657,731 | -0.06(-0.09%) |
Feb 06, 2018 | 69.74 | 69.76 | 67.54 | 68.72 | 4,500,899 | -2.11(-2.98%) |
Feb 05, 2018 | 71.25 | 71.73 | 70.41 | 70.83 | 1,739,011 | -0.60(-0.84%) |
Feb 02, 2018 | 71.73 | 72.00 | 71.19 | 71.43 | 2,905,975 | -0.65(-0.90%) |
Feb 01, 2018 | 73.14 | 73.55 | 71.68 | 72.08 | 4,088,317 | -0.98(-1.34%) |
Jan 31, 2018 | 72.15 | 73.14 | 71.82 | 73.06 | 1,935,605 | +0.97(+1.34%) |
Jan 30, 2018 | 71.98 | 72.52 | 71.80 | 72.09 | 1,745,965 | -0.10(-0.14%) |
Jan 29, 2018 | 72.61 | 72.66 | 71.95 | 72.20 | 3,827,267 | -0.77(-1.05%) |
Jan 26, 2018 | 73.33 | 73.48 | 72.28 | 72.96 | 1,627,081 | -0.32(-0.43%) |
Jan 25, 2018 | 72.14 | 73.31 | 72.08 | 73.28 | 1,535,086 | +1.06(+1.47%) |
Jan 24, 2018 | 72.33 | 72.63 | 71.93 | 72.22 | 2,243,021 | -0.17(-0.23%) |
Jan 23, 2018 | 71.53 | 72.62 | 71.49 | 72.39 | 1,704,401 | +0.91(+1.27%) |
Jan 22, 2018 | 71.64 | 72.04 | 71.33 | 71.48 | 1,585,798 | +0.15(+0.20%) |
Jan 19, 2018 | 71.49 | 71.85 | 71.12 | 71.34 | 1,777,624 | -0.22(-0.31%) |
Jan 18, 2018 | 72.15 | 72.15 | 71.14 | 71.56 | 1,644,179 | -0.43(-0.60%) |
Jan 17, 2018 | 72.24 | 72.29 | 71.59 | 71.99 | 1,876,789 | -0.03(-0.05%) |
Jan 16, 2018 | 72.03 | 72.38 | 71.21 | 72.02 | 3,182,248 | +0.15(+0.21%) |
Jan 12, 2018 | 71.87 | 71.87 | 71.87 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 72.42 | 72.69 | 71.71 | 71.88 | 1,364,437 | -0.49(-0.68%) |
Jan 10, 2018 | 72.89 | 73.01 | 71.82 | 72.37 | 3,035,333 | -0.72(-0.98%) |
Jan 09, 2018 | 73.69 | 73.98 | 72.98 | 73.09 | 1,260,341 | -0.90(-1.22%) |
Jan 08, 2018 | 73.56 | 74.03 | 73.41 | 73.99 | 991,339 | +0.54(+0.73%) |
Jan 05, 2018 | 73.80 | 73.92 | 73.03 | 73.45 | 1,796,821 | -0.07(-0.09%) |
Jan 04, 2018 | 74.42 | 75.04 | 73.46 | 73.52 | 1,342,845 | -1.24(-1.67%) |
Jan 03, 2018 | 74.88 | 75.45 | 74.24 | 74.76 | 1,657,780 | -0.24(-0.32%) |
Jan 02, 2018 | 75.86 | 76.42 | 74.94 | 75.00 | 1,429,567 | -0.70(-0.92%) |
Dec 29, 2017 | 75.70 | 75.70 | 75.70 | 0 | -0.10(-0.14%) | |
Dec 28, 2017 | 75.35 | 75.86 | 75.24 | 75.81 | 1,194,079 | +0.60(+0.80%) |
Dec 27, 2017 | 74.92 | 75.21 | 74.79 | 75.20 | 673,392 | +0.42(+0.56%) |
Dec 26, 2017 | 75.05 | 75.56 | 74.75 | 74.78 | 871,789 | -0.41(-0.54%) |
Dec 22, 2017 | 75.15 | 75.31 | 74.80 | 75.19 | 1,002,063 | +0.33(+0.43%) |
Dec 21, 2017 | 74.69 | 75.12 | 74.40 | 74.87 | 1,027,273 | +0.00(+0.00%) |
Dec 20, 2017 | 75.35 | 75.83 | 74.83 | 74.87 | 1,248,365 | -0.53(-0.70%) |
Dec 19, 2017 | 76.93 | 76.98 | 75.38 | 75.39 | 1,343,526 | -1.49(-1.93%) |
Dec 18, 2017 | 78.37 | 78.63 | 76.64 | 76.88 | 1,347,226 | -1.43(-1.83%) |
Dec 15, 2017 | 78.32 | 78.84 | 77.94 | 78.31 | 2,521,289 | +0.34(+0.44%) |
Dec 14, 2017 | 78.11 | 78.35 | 77.38 | 77.97 | 1,119,412 | -0.14(-0.18%) |
Dec 13, 2017 | 78.33 | 78.56 | 77.98 | 78.11 | 1,160,965 | -0.13(-0.17%) |
Dec 12, 2017 | 78.24 | 79.80 | 78.18 | 78.24 | 1,564,210 | -1.36(-1.71%) |
Dec 11, 2017 | 79.11 | 79.64 | 78.78 | 79.60 | 986,708 | +0.34(+0.43%) |
Dec 08, 2017 | 78.79 | 79.29 | 78.59 | 79.25 | 1,905,427 | +0.29(+0.36%) |
Dec 07, 2017 | 78.88 | 78.98 | 78.55 | 78.96 | 1,289,845 | +0.05(+0.06%) |
Dec 06, 2017 | 78.70 | 79.02 | 78.31 | 78.92 | 1,552,578 | +0.45(+0.57%) |
Dec 05, 2017 | 79.22 | 79.32 | 77.71 | 78.47 | 1,299,221 | -0.81(-1.02%) |
Dec 04, 2017 | 79.27 | 79.27 | 78.88 | 79.28 | 1,976,524 | +0.22(+0.28%) |