Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.10 | 72.78 | 69.73 | 69.79 | 485,396 | -1.99(-2.77%) |
Feb 27, 2018 | 71.77 | 72.59 | 70.16 | 71.78 | 229,455 | +0.00(+0.00%) |
Feb 26, 2018 | 71.51 | 71.87 | 71.07 | 71.78 | 179,427 | +0.45(+0.63%) |
Feb 23, 2018 | 70.49 | 71.37 | 70.01 | 71.33 | 225,397 | +1.27(+1.81%) |
Feb 22, 2018 | 70.05 | 70.06 | 338,376 | -0.87(-1.23%) | ||
Feb 21, 2018 | 70.94 | 72.07 | 70.50 | 70.93 | 233,618 | +0.18(+0.25%) |
Feb 20, 2018 | 71.68 | 72.34 | 70.53 | 70.75 | 356,245 | -1.35(-1.87%) |
Feb 16, 2018 | 72.10 | 72.10 | 72.10 | 0 | +2.17(+3.10%) | |
Feb 15, 2018 | 68.72 | 69.96 | 67.83 | 69.93 | 466,945 | +1.65(+2.42%) |
Feb 14, 2018 | 67.29 | 68.57 | 67.29 | 68.28 | 419,583 | +0.41(+0.60%) |
Feb 13, 2018 | 67.86 | 68.14 | 67.03 | 67.87 | 324,353 | -0.49(-0.72%) |
Feb 12, 2018 | 67.20 | 69.34 | 66.48 | 68.36 | 537,617 | +1.61(+2.41%) |
Feb 09, 2018 | 70.79 | 70.79 | 63.85 | 66.75 | 1,582,745 | -4.04(-5.71%) |
Feb 08, 2018 | 71.90 | 72.37 | 70.69 | 70.79 | 557,270 | -0.72(-1.01%) |
Feb 07, 2018 | 70.78 | 71.45 | 70.50 | 71.51 | 402,088 | +0.64(+0.90%) |
Feb 06, 2018 | 69.91 | 71.24 | 68.96 | 70.87 | 854,230 | -1.59(-2.19%) |
Feb 05, 2018 | 74.40 | 74.59 | 72.34 | 72.46 | 390,919 | -2.43(-3.24%) |
Feb 02, 2018 | 75.63 | 76.49 | 74.87 | 74.89 | 553,576 | -0.98(-1.29%) |
Feb 01, 2018 | 75.40 | 76.25 | 75.06 | 75.87 | 333,534 | +0.25(+0.33%) |
Jan 31, 2018 | 76.04 | 76.62 | 75.57 | 75.62 | 372,061 | -0.15(-0.20%) |
Jan 30, 2018 | 76.25 | 76.25 | 75.62 | 75.77 | 354,596 | -0.94(-1.23%) |
Jan 29, 2018 | 77.40 | 77.53 | 76.59 | 76.71 | 271,573 | -0.73(-0.94%) |
Jan 26, 2018 | 78.23 | 78.66 | 77.37 | 77.44 | 202,045 | -0.36(-0.46%) |
Jan 25, 2018 | 77.97 | 78.32 | 75.81 | 77.80 | 228,639 | -0.05(-0.06%) |
Jan 24, 2018 | 78.91 | 79.10 | 77.71 | 77.85 | 383,009 | -0.88(-1.12%) |
Jan 23, 2018 | 79.99 | 80.19 | 78.67 | 78.73 | 243,405 | -1.45(-1.81%) |
Jan 22, 2018 | 78.83 | 80.26 | 78.03 | 80.18 | 542,792 | +1.13(+1.43%) |
Jan 19, 2018 | 78.20 | 79.18 | 78.20 | 79.05 | 243,101 | +0.72(+0.92%) |
Jan 18, 2018 | 77.67 | 78.83 | 77.38 | 78.33 | 413,791 | +0.59(+0.76%) |
Jan 17, 2018 | 76.59 | 77.96 | 76.18 | 77.74 | 311,871 | +1.60(+2.10%) |
Jan 16, 2018 | 76.47 | 77.77 | 76.04 | 76.14 | 329,041 | -0.30(-0.39%) |
Jan 12, 2018 | 76.44 | 76.44 | 76.44 | 0 | +0.64(+0.84%) | |
Jan 11, 2018 | 74.32 | 75.82 | 74.28 | 75.80 | 228,309 | +1.50(+2.02%) |
Jan 10, 2018 | 75.35 | 74.19 | 74.30 | 284,659 | -1.21(-1.60%) | |
Jan 09, 2018 | 75.15 | 75.83 | 74.71 | 75.51 | 332,846 | +0.35(+0.47%) |
Jan 08, 2018 | 74.20 | 75.32 | 73.55 | 75.16 | 214,343 | +0.83(+1.12%) |
Jan 05, 2018 | 74.70 | 74.76 | 74.05 | 74.33 | 206,844 | -0.30(-0.40%) |
Jan 04, 2018 | 75.00 | 75.16 | 74.44 | 74.63 | 181,674 | -0.11(-0.15%) |
Jan 03, 2018 | 74.61 | 75.19 | 74.27 | 74.74 | 264,963 | +0.16(+0.21%) |
Jan 02, 2018 | 74.86 | 74.91 | 74.21 | 74.58 | 511,997 | -0.27(-0.36%) |
Dec 29, 2017 | 74.85 | 74.85 | 74.85 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 74.37 | 74.97 | 73.95 | 74.89 | 225,908 | +0.51(+0.69%) |
Dec 27, 2017 | 73.58 | 74.87 | 73.47 | 74.38 | 249,428 | +0.89(+1.21%) |
Dec 26, 2017 | 72.98 | 73.59 | 72.87 | 73.49 | 104,151 | +0.33(+0.45%) |
Dec 22, 2017 | 72.72 | 73.49 | 72.39 | 73.16 | 146,462 | +0.45(+0.62%) |
Dec 21, 2017 | 72.60 | 73.33 | 72.59 | 72.71 | 187,314 | +0.44(+0.61%) |
Dec 20, 2017 | 72.49 | 72.82 | 72.00 | 72.27 | 277,628 | +0.08(+0.11%) |
Dec 19, 2017 | 73.70 | 73.92 | 72.15 | 72.19 | 248,775 | -1.52(-2.06%) |
Dec 18, 2017 | 74.40 | 74.74 | 73.39 | 73.71 | 266,573 | -0.25(-0.34%) |
Dec 15, 2017 | 72.91 | 74.82 | 72.73 | 73.96 | 902,196 | +1.24(+1.71%) |
Dec 14, 2017 | 72.27 | 73.27 | 72.00 | 72.72 | 531,856 | +0.46(+0.64%) |
Dec 13, 2017 | 71.80 | 72.59 | 71.70 | 72.26 | 315,117 | +0.74(+1.03%) |
Dec 12, 2017 | 71.00 | 71.75 | 70.66 | 71.52 | 429,792 | +0.49(+0.69%) |
Dec 11, 2017 | 71.76 | 72.24 | 70.90 | 71.03 | 220,476 | -0.80(-1.11%) |
Dec 08, 2017 | 71.75 | 72.07 | 71.56 | 71.83 | 213,802 | +0.48(+0.67%) |
Dec 07, 2017 | 71.72 | 72.07 | 70.89 | 71.35 | 296,339 | -0.14(-0.20%) |
Dec 06, 2017 | 72.43 | 72.57 | 71.47 | 71.49 | 280,591 | -1.10(-1.52%) |
Dec 05, 2017 | 73.43 | 73.85 | 72.55 | 72.59 | 312,841 | -0.85(-1.16%) |
Dec 04, 2017 | 73.92 | 74.82 | 73.37 | 73.44 | 308,217 | -0.08(-0.11%) |