Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.91 | 76.08 | 74.51 | 74.85 | 8,564,745 | -1.28(-1.68%) |
Feb 27, 2018 | 77.86 | 78.00 | 75.77 | 76.13 | 11,925,452 | -1.95(-2.50%) |
Feb 26, 2018 | 78.43 | 78.68 | 76.72 | 78.08 | 18,350,074 | +0.32(+0.41%) |
Feb 23, 2018 | 76.50 | 77.78 | 76.10 | 77.76 | 16,053,072 | +2.24(+2.97%) |
Feb 22, 2018 | 75.83 | 75.99 | 75.06 | 75.52 | 9,369,245 | +0.41(+0.55%) |
Feb 21, 2018 | 75.26 | 76.69 | 75.04 | 75.11 | 7,147,605 | +0.52(+0.70%) |
Feb 20, 2018 | 75.26 | 72.78 | 74.59 | 5,573,025 | +1.08(+1.47%) | |
Feb 16, 2018 | 73.51 | 73.51 | 73.51 | 0 | -0.89(-1.20%) | |
Feb 15, 2018 | 74.25 | 74.70 | 73.54 | 74.40 | 4,273,341 | +0.74(+1.00%) |
Feb 14, 2018 | 70.88 | 73.73 | 70.88 | 73.66 | 8,043,366 | +2.35(+3.30%) |
Feb 13, 2018 | 70.72 | 72.44 | 70.55 | 71.31 | 5,437,056 | +0.21(+0.30%) |
Feb 12, 2018 | 71.19 | 71.78 | 70.27 | 71.10 | 2,654,021 | +0.62(+0.88%) |
Feb 09, 2018 | 70.57 | 70.77 | 67.86 | 70.48 | 6,129,819 | +1.33(+1.92%) |
Feb 08, 2018 | 72.55 | 72.55 | 69.10 | 69.15 | 5,720,659 | -3.01(-4.17%) |
Feb 07, 2018 | 73.16 | 74.19 | 72.10 | 72.16 | 3,372,824 | -1.37(-1.86%) |
Feb 06, 2018 | 70.02 | 73.57 | 69.59 | 73.53 | 7,436,336 | +0.88(+1.21%) |
Feb 05, 2018 | 72.90 | 75.35 | 71.59 | 72.65 | 10,092,764 | -1.75(-2.35%) |
Feb 02, 2018 | 76.45 | 76.70 | 74.18 | 74.40 | 8,326,954 | -1.61(-2.12%) |
Feb 01, 2018 | 76.48 | 78.36 | 75.69 | 76.01 | 8,097,114 | -3.87(-4.84%) |
Jan 31, 2018 | 79.00 | 80.56 | 79.00 | 79.88 | 6,637,934 | +1.61(+2.06%) |
Jan 30, 2018 | 77.58 | 78.93 | 76.76 | 78.27 | 7,326,415 | -1.07(-1.35%) |
Jan 29, 2018 | 80.00 | 80.43 | 78.97 | 79.34 | 9,719,466 | -0.96(-1.20%) |
Jan 26, 2018 | 79.21 | 80.45 | 79.00 | 80.30 | 17,423,392 | +1.72(+2.19%) |
Jan 25, 2018 | 78.45 | 78.99 | 77.32 | 78.58 | 7,840,304 | +0.77(+0.99%) |
Jan 24, 2018 | 77.13 | 78.88 | 76.82 | 77.81 | 6,296,517 | +1.24(+1.62%) |
Jan 23, 2018 | 74.66 | 76.76 | 74.00 | 76.57 | 13,682,898 | +2.41(+3.25%) |
Jan 22, 2018 | 74.60 | 74.60 | 73.58 | 74.16 | 5,015,426 | -0.20(-0.27%) |
Jan 19, 2018 | 74.39 | 74.67 | 73.71 | 74.36 | 7,203,338 | +0.13(+0.18%) |
Jan 18, 2018 | 73.86 | 74.71 | 73.72 | 74.23 | 5,404,561 | +0.09(+0.12%) |
Jan 17, 2018 | 74.41 | 74.60 | 72.86 | 74.14 | 4,933,821 | +0.22(+0.30%) |
Jan 16, 2018 | 76.44 | 77.01 | 73.71 | 73.92 | 7,010,219 | -1.93(-2.54%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.29(-0.38%) | |
Jan 11, 2018 | 76.54 | 76.78 | 76.04 | 76.14 | 9,457,918 | -0.37(-0.48%) |
Jan 10, 2018 | 76.66 | 76.51 | 14,777,541 | -0.08(-0.10%) | ||
Jan 09, 2018 | 77.02 | 77.23 | 75.83 | 76.59 | 4,907,406 | +0.11(+0.14%) |
Jan 08, 2018 | 76.21 | 76.81 | 75.98 | 76.48 | 5,287,997 | -0.01(-0.01%) |
Jan 05, 2018 | 75.08 | 76.57 | 74.91 | 76.49 | 6,284,834 | +1.92(+2.57%) |
Jan 04, 2018 | 74.10 | 75.22 | 74.01 | 74.57 | 8,290,872 | +0.79(+1.07%) |
Jan 03, 2018 | 73.50 | 73.86 | 72.77 | 73.78 | 7,401,656 | +0.65(+0.89%) |
Jan 02, 2018 | 70.77 | 73.35 | 70.55 | 73.13 | 11,436,863 | +3.28(+4.70%) |
Dec 29, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 70.12 | 70.32 | 69.51 | 69.82 | 7,555,865 | -0.24(-0.34%) |
Dec 27, 2017 | 69.77 | 70.49 | 69.69 | 70.06 | 6,344,660 | +0.20(+0.29%) |
Dec 26, 2017 | 70.94 | 71.39 | 69.63 | 69.86 | 8,542,802 | -1.72(-2.40%) |
Dec 22, 2017 | 71.42 | 71.87 | 71.22 | 71.58 | 10,979,165 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 72.17 | 70.88 | 71.59 | 9,682,533 | +0.69(+0.97%) |
Dec 20, 2017 | 70.60 | 71.05 | 70.17 | 70.90 | 12,888,134 | +0.69(+0.98%) |
Dec 19, 2017 | 69.70 | 70.36 | 69.38 | 70.21 | 14,664,764 | +0.07(+0.10%) |
Dec 18, 2017 | 70.54 | 70.74 | 69.95 | 70.14 | 6,776,982 | -0.15(-0.21%) |
Dec 15, 2017 | 69.35 | 70.54 | 68.66 | 70.29 | 19,517,624 | +1.06(+1.53%) |
Dec 14, 2017 | 70.60 | 70.62 | 68.84 | 69.23 | 17,070,064 | -2.01(-2.82%) |
Dec 13, 2017 | 69.80 | 71.76 | 69.69 | 71.24 | 17,320,600 | +1.47(+2.11%) |
Dec 12, 2017 | 71.07 | 71.15 | 69.55 | 69.77 | 11,295,818 | -1.76(-2.46%) |
Dec 11, 2017 | 71.70 | 72.09 | 71.15 | 71.53 | 7,359,312 | +0.28(+0.39%) |
Dec 08, 2017 | 71.00 | 71.63 | 70.82 | 71.25 | 7,021,125 | +1.03(+1.47%) |
Dec 07, 2017 | 69.75 | 70.64 | 69.48 | 70.22 | 7,082,164 | +0.81(+1.17%) |
Dec 06, 2017 | 67.78 | 69.62 | 67.36 | 69.41 | 11,646,215 | +1.28(+1.88%) |
Dec 05, 2017 | 67.10 | 69.38 | 66.62 | 68.13 | 11,963,099 | -0.18(-0.26%) |
Dec 04, 2017 | 71.29 | 68.16 | 68.31 | 15,532,180 | -1.79(-2.55%) |