Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.79 | 70.79 | 70.79 | 0 | +0.65(+0.93%) | |
Mar 28, 2018 | 71.31 | 71.31 | 69.63 | 70.14 | 821,214 | -0.95(-1.34%) |
Mar 27, 2018 | 72.75 | 72.75 | 70.83 | 71.09 | 419,211 | -1.42(-1.96%) |
Mar 26, 2018 | 72.19 | 72.75 | 70.98 | 72.51 | 330,077 | +1.34(+1.88%) |
Mar 23, 2018 | 72.19 | 72.85 | 71.12 | 71.17 | 273,185 | -0.81(-1.13%) |
Mar 22, 2018 | 73.31 | 74.14 | 71.89 | 71.98 | 334,496 | -2.20(-2.97%) |
Mar 21, 2018 | 73.22 | 75.02 | 73.22 | 74.18 | 319,425 | +0.85(+1.16%) |
Mar 20, 2018 | 74.00 | 74.36 | 73.14 | 73.33 | 257,969 | -0.44(-0.60%) |
Mar 19, 2018 | 73.43 | 73.88 | 72.72 | 73.77 | 411,905 | +0.12(+0.16%) |
Mar 16, 2018 | 73.15 | 73.89 | 72.90 | 73.65 | 599,993 | +0.80(+1.10%) |
Mar 15, 2018 | 72.99 | 74.15 | 72.48 | 72.85 | 275,857 | +0.05(+0.07%) |
Mar 14, 2018 | 74.48 | 74.63 | 72.50 | 72.80 | 347,397 | -1.19(-1.61%) |
Mar 13, 2018 | 74.44 | 75.58 | 73.86 | 73.99 | 475,058 | -0.08(-0.11%) |
Mar 12, 2018 | 73.42 | 74.80 | 73.42 | 74.07 | 827,075 | +0.77(+1.05%) |
Mar 09, 2018 | 72.72 | 73.82 | 72.10 | 73.30 | 884,093 | +1.61(+2.25%) |
Mar 08, 2018 | 71.65 | 72.03 | 70.83 | 71.69 | 553,126 | +0.37(+0.52%) |
Mar 07, 2018 | 71.92 | 71.32 | 802,696 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.54 | 71.54 | 70.24 | 71.07 | 731,637 | +0.96(+1.37%) |
Mar 05, 2018 | 69.37 | 70.32 | 69.06 | 70.11 | 643,630 | +0.15(+0.21%) |
Mar 02, 2018 | 69.07 | 70.20 | 68.07 | 69.96 | 415,357 | +0.18(+0.26%) |
Mar 01, 2018 | 70.06 | 71.38 | 69.04 | 69.78 | 412,015 | +0.25(+0.36%) |
Feb 28, 2018 | 71.34 | 71.34 | 69.51 | 69.53 | 420,981 | -1.56(-2.19%) |
Feb 27, 2018 | 72.99 | 73.52 | 71.02 | 71.09 | 385,810 | -1.83(-2.51%) |
Feb 26, 2018 | 72.19 | 73.43 | 72.05 | 72.92 | 462,613 | +1.32(+1.84%) |
Feb 23, 2018 | 71.61 | 72.02 | 71.28 | 71.60 | 443,128 | +0.31(+0.43%) |
Feb 22, 2018 | 71.29 | 405,204 | +0.44(+0.62%) | |||
Feb 21, 2018 | 72.58 | 73.20 | 70.84 | 70.85 | 1,691,974 | -1.60(-2.21%) |
Feb 20, 2018 | 72.81 | 73.30 | 71.95 | 72.45 | 558,503 | -0.90(-1.23%) |
Feb 16, 2018 | 73.35 | 73.35 | 73.35 | 0 | +1.32(+1.83%) | |
Feb 15, 2018 | 72.16 | 72.16 | 71.03 | 72.03 | 421,330 | +0.17(+0.24%) |
Feb 14, 2018 | 69.71 | 71.95 | 68.13 | 71.86 | 467,238 | +1.45(+2.06%) |
Feb 13, 2018 | 69.66 | 70.45 | 68.95 | 70.41 | 543,164 | +0.37(+0.53%) |
Feb 12, 2018 | 70.18 | 70.62 | 68.62 | 70.04 | 577,544 | +0.45(+0.65%) |
Feb 09, 2018 | 69.64 | 70.21 | 67.61 | 69.59 | 854,895 | +0.60(+0.87%) |
Feb 08, 2018 | 72.60 | 72.60 | 68.54 | 68.99 | 918,123 | -4.40(-6.00%) |
Feb 07, 2018 | 73.64 | 74.00 | 73.06 | 73.39 | 405,690 | -0.77(-1.04%) |
Feb 06, 2018 | 71.38 | 74.45 | 70.75 | 74.16 | 648,174 | +0.28(+0.38%) |
Feb 05, 2018 | 75.65 | 76.23 | 72.97 | 73.88 | 534,748 | -2.70(-3.53%) |
Feb 02, 2018 | 78.99 | 78.99 | 76.51 | 76.58 | 354,521 | -3.10(-3.89%) |
Feb 01, 2018 | 79.42 | 80.16 | 79.16 | 79.68 | 199,413 | -0.17(-0.21%) |
Jan 31, 2018 | 80.19 | 81.21 | 79.07 | 79.85 | 273,722 | +0.05(+0.06%) |
Jan 30, 2018 | 79.44 | 79.93 | 79.14 | 79.80 | 357,175 | -0.28(-0.35%) |
Jan 29, 2018 | 80.63 | 81.43 | 79.97 | 80.08 | 300,805 | -0.72(-0.89%) |
Jan 26, 2018 | 80.71 | 80.95 | 80.11 | 80.80 | 262,201 | +0.37(+0.46%) |
Jan 25, 2018 | 81.35 | 81.82 | 80.12 | 80.43 | 287,568 | -0.96(-1.18%) |
Jan 24, 2018 | 81.76 | 82.67 | 80.52 | 81.39 | 220,594 | -0.19(-0.23%) |
Jan 23, 2018 | 81.48 | 81.97 | 80.62 | 81.58 | 302,587 | +0.00(+0.00%) |
Jan 22, 2018 | 81.39 | 82.24 | 80.42 | 81.58 | 231,239 | -0.25(-0.31%) |
Jan 19, 2018 | 81.60 | 82.10 | 80.90 | 81.83 | 304,708 | +0.26(+0.32%) |
Jan 18, 2018 | 81.68 | 82.03 | 81.12 | 81.57 | 318,856 | +0.18(+0.22%) |
Jan 17, 2018 | 82.50 | 83.57 | 81.29 | 81.39 | 291,195 | -0.87(-1.06%) |
Jan 16, 2018 | 83.50 | 83.80 | 81.78 | 82.26 | 643,855 | -0.87(-1.05%) |
Jan 12, 2018 | 83.13 | 83.13 | 83.13 | 0 | -0.40(-0.48%) | |
Jan 11, 2018 | 82.67 | 83.58 | 82.60 | 83.53 | 401,591 | +1.15(+1.40%) |
Jan 10, 2018 | 83.20 | 83.58 | 82.24 | 82.38 | 207,866 | -1.01(-1.21%) |
Jan 09, 2018 | 83.15 | 84.39 | 82.89 | 83.39 | 270,911 | +0.78(+0.94%) |
Jan 08, 2018 | 81.71 | 82.79 | 81.44 | 82.61 | 303,765 | +0.97(+1.19%) |
Jan 05, 2018 | 82.41 | 83.20 | 81.07 | 81.64 | 389,686 | -0.23(-0.28%) |
Jan 04, 2018 | 80.70 | 82.31 | 80.70 | 81.87 | 545,314 | +1.46(+1.82%) |
Jan 03, 2018 | 80.44 | 81.22 | 80.06 | 80.41 | 323,023 | +0.02(+0.02%) |