Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.56 | 74.64 | 72.91 | 72.92 | 1,280,159 | -1.34(-1.80%) |
Feb 27, 2018 | 75.95 | 76.23 | 74.21 | 74.26 | 1,658,726 | -1.44(-1.91%) |
Feb 26, 2018 | 75.03 | 75.85 | 74.58 | 75.70 | 1,590,592 | +1.20(+1.62%) |
Feb 23, 2018 | 74.55 | 74.55 | 73.21 | 74.50 | 1,048,777 | +0.49(+0.66%) |
Feb 22, 2018 | 74.69 | 72.88 | 74.01 | 2,029,324 | +1.51(+2.08%) | |
Feb 21, 2018 | 72.68 | 74.17 | 72.48 | 72.50 | 971,837 | -0.17(-0.23%) |
Feb 20, 2018 | 73.09 | 73.50 | 72.37 | 72.67 | 1,006,730 | -0.73(-0.99%) |
Feb 16, 2018 | 73.39 | 73.39 | 73.39 | 0 | -0.28(-0.37%) | |
Feb 15, 2018 | 73.29 | 73.70 | 72.42 | 73.67 | 1,404,072 | +1.38(+1.91%) |
Feb 14, 2018 | 69.77 | 72.54 | 69.77 | 72.29 | 1,620,895 | +1.14(+1.60%) |
Feb 13, 2018 | 70.91 | 71.53 | 70.58 | 71.15 | 1,145,995 | -0.11(-0.15%) |
Feb 12, 2018 | 71.26 | 72.04 | 70.59 | 71.26 | 1,451,818 | +0.67(+0.95%) |
Feb 09, 2018 | 70.72 | 71.42 | 68.40 | 70.59 | 2,448,922 | +0.83(+1.20%) |
Feb 08, 2018 | 72.54 | 72.54 | 69.70 | 69.76 | 2,141,434 | -2.70(-3.72%) |
Feb 07, 2018 | 72.20 | 73.57 | 71.93 | 72.46 | 2,037,413 | +0.07(+0.09%) |
Feb 06, 2018 | 71.09 | 72.87 | 69.38 | 72.39 | 2,920,549 | -0.12(-0.17%) |
Feb 05, 2018 | 74.58 | 75.68 | 71.73 | 72.52 | 2,034,483 | -2.34(-3.12%) |
Feb 02, 2018 | 76.18 | 76.26 | 74.60 | 74.85 | 2,143,970 | -1.54(-2.01%) |
Feb 01, 2018 | 76.65 | 77.59 | 75.84 | 76.39 | 2,849,071 | -0.63(-0.82%) |
Jan 31, 2018 | 77.70 | 79.09 | 76.65 | 77.02 | 3,498,056 | -0.61(-0.78%) |
Jan 30, 2018 | 74.49 | 77.91 | 73.30 | 77.63 | 4,916,851 | +2.44(+3.25%) |
Jan 29, 2018 | 75.94 | 76.49 | 75.04 | 75.18 | 2,375,367 | -0.99(-1.29%) |
Jan 26, 2018 | 76.03 | 76.20 | 75.35 | 76.17 | 1,453,259 | +0.44(+0.58%) |
Jan 25, 2018 | 76.29 | 76.48 | 75.23 | 75.73 | 1,959,030 | -0.25(-0.33%) |
Jan 24, 2018 | 76.87 | 77.16 | 75.45 | 75.98 | 1,079,774 | -0.57(-0.74%) |
Jan 23, 2018 | 75.68 | 76.83 | 75.68 | 76.55 | 1,402,085 | +0.52(+0.69%) |
Jan 22, 2018 | 75.83 | 76.14 | 75.10 | 76.03 | 1,070,980 | +0.31(+0.41%) |
Jan 19, 2018 | 75.66 | 76.11 | 75.47 | 75.71 | 1,696,071 | +0.30(+0.40%) |
Jan 18, 2018 | 75.78 | 75.78 | 74.94 | 75.41 | 759,523 | -0.25(-0.34%) |
Jan 17, 2018 | 75.33 | 76.03 | 74.87 | 75.66 | 1,146,373 | +0.71(+0.95%) |
Jan 16, 2018 | 76.08 | 76.08 | 74.50 | 74.95 | 1,110,974 | -0.57(-0.75%) |
Jan 12, 2018 | 75.52 | 75.52 | 75.52 | 0 | +0.46(+0.61%) | |
Jan 11, 2018 | 74.82 | 75.22 | 74.38 | 75.06 | 1,051,872 | +0.59(+0.79%) |
Jan 10, 2018 | 74.36 | 74.47 | 942,994 | -0.98(-1.30%) | ||
Jan 09, 2018 | 74.50 | 75.56 | 74.46 | 75.45 | 1,237,694 | +1.17(+1.57%) |
Jan 08, 2018 | 74.22 | 74.58 | 74.03 | 74.29 | 1,303,233 | +0.04(+0.06%) |
Jan 05, 2018 | 75.10 | 75.15 | 73.92 | 74.24 | 1,613,842 | -0.52(-0.70%) |
Jan 04, 2018 | 74.69 | 75.25 | 74.32 | 74.76 | 1,356,624 | +0.43(+0.58%) |
Jan 03, 2018 | 73.73 | 74.51 | 73.25 | 74.34 | 1,178,718 | +0.59(+0.81%) |
Jan 02, 2018 | 73.57 | 73.86 | 73.03 | 73.74 | 1,163,666 | +0.51(+0.69%) |
Dec 29, 2017 | 73.23 | 73.23 | 73.23 | 0 | -0.33(-0.44%) | |
Dec 28, 2017 | 73.62 | 73.86 | 73.07 | 73.56 | 691,768 | +0.22(+0.30%) |
Dec 27, 2017 | 73.22 | 73.68 | 72.99 | 73.34 | 769,233 | +0.01(+0.02%) |
Dec 26, 2017 | 72.99 | 73.70 | 72.78 | 73.33 | 753,294 | +0.48(+0.66%) |
Dec 22, 2017 | 73.28 | 73.28 | 72.57 | 72.85 | 834,431 | -0.29(-0.40%) |
Dec 21, 2017 | 72.33 | 73.36 | 72.10 | 73.14 | 1,226,766 | +0.98(+1.36%) |
Dec 20, 2017 | 72.51 | 72.96 | 72.13 | 72.16 | 1,194,979 | -0.02(-0.03%) |
Dec 19, 2017 | 72.09 | 72.62 | 71.28 | 72.18 | 1,796,455 | +0.20(+0.27%) |
Dec 18, 2017 | 71.07 | 72.20 | 70.96 | 71.99 | 1,579,502 | +1.30(+1.84%) |
Dec 15, 2017 | 69.93 | 71.02 | 69.83 | 70.69 | 2,494,982 | +1.25(+1.81%) |
Dec 14, 2017 | 69.98 | 70.24 | 69.31 | 69.43 | 981,248 | -0.31(-0.45%) |
Dec 13, 2017 | 70.37 | 70.54 | 69.69 | 69.75 | 1,153,226 | -0.73(-1.04%) |
Dec 12, 2017 | 70.48 | 70.55 | 69.46 | 70.48 | 1,146,071 | +0.30(+0.42%) |
Dec 11, 2017 | 71.21 | 71.34 | 69.99 | 70.18 | 1,473,898 | -1.32(-1.85%) |
Dec 08, 2017 | 71.12 | 71.90 | 69.52 | 71.50 | 2,542,585 | +1.37(+1.95%) |
Dec 07, 2017 | 69.80 | 70.58 | 69.66 | 70.13 | 1,196,070 | +0.31(+0.45%) |
Dec 06, 2017 | 69.51 | 69.91 | 69.28 | 69.82 | 882,535 | +0.24(+0.34%) |
Dec 05, 2017 | 71.03 | 71.05 | 69.46 | 69.58 | 1,610,586 | -1.15(-1.63%) |
Dec 04, 2017 | 70.69 | 71.50 | 70.63 | 70.73 | 1,315,315 | +0.48(+0.68%) |