Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.53 | 71.53 | 71.53 | 0 | +1.46(+2.09%) | |
Mar 28, 2018 | 71.57 | 71.61 | 69.74 | 70.07 | 2,245,742 | -1.38(-1.94%) |
Mar 27, 2018 | 73.01 | 73.01 | 70.96 | 71.45 | 2,822,922 | -1.24(-1.70%) |
Mar 26, 2018 | 71.61 | 72.89 | 70.59 | 72.69 | 2,610,409 | +1.06(+1.48%) |
Mar 23, 2018 | 72.35 | 73.07 | 71.52 | 71.63 | 5,616,982 | -0.46(-0.64%) |
Mar 22, 2018 | 74.29 | 74.29 | 71.97 | 72.09 | 4,342,594 | -2.98(-3.97%) |
Mar 21, 2018 | 75.90 | 75.90 | 74.53 | 75.07 | 4,131,991 | -0.61(-0.81%) |
Mar 20, 2018 | 73.18 | 76.28 | 72.90 | 75.68 | 6,904,045 | +2.92(+4.01%) |
Mar 19, 2018 | 72.70 | 72.88 | 71.93 | 72.76 | 1,536,508 | -0.13(-0.18%) |
Mar 16, 2018 | 72.25 | 73.13 | 71.79 | 72.89 | 2,293,137 | +0.70(+0.97%) |
Mar 15, 2018 | 72.34 | 72.67 | 71.71 | 72.19 | 1,019,952 | +0.09(+0.12%) |
Mar 14, 2018 | 73.79 | 73.79 | 71.86 | 72.10 | 1,437,699 | -1.18(-1.61%) |
Mar 13, 2018 | 74.46 | 74.88 | 72.97 | 73.28 | 1,176,054 | -0.64(-0.87%) |
Mar 12, 2018 | 74.72 | 74.72 | 73.47 | 73.92 | 1,303,389 | -0.87(-1.16%) |
Mar 09, 2018 | 73.44 | 74.99 | 73.34 | 74.79 | 1,441,897 | +1.82(+2.50%) |
Mar 08, 2018 | 72.68 | 73.01 | 71.89 | 72.97 | 988,083 | +0.50(+0.68%) |
Mar 07, 2018 | 71.45 | 72.47 | 1,139,800 | -0.36(-0.50%) | ||
Mar 06, 2018 | 72.23 | 72.95 | 72.05 | 72.84 | 1,504,600 | +1.05(+1.46%) |
Mar 05, 2018 | 72.04 | 70.67 | 71.79 | 1,433,605 | +0.44(+0.61%) | |
Mar 02, 2018 | 70.79 | 71.61 | 70.48 | 71.35 | 1,394,316 | +0.05(+0.07%) |
Mar 01, 2018 | 72.80 | 73.05 | 70.94 | 71.30 | 1,687,291 | -1.60(-2.20%) |
Feb 28, 2018 | 74.55 | 74.63 | 72.90 | 72.90 | 1,280,389 | -1.34(-1.81%) |
Feb 27, 2018 | 75.94 | 76.22 | 74.19 | 74.24 | 1,659,024 | -1.44(-1.91%) |
Feb 26, 2018 | 75.02 | 75.84 | 74.57 | 75.69 | 1,590,877 | +1.20(+1.62%) |
Feb 23, 2018 | 74.54 | 74.54 | 73.20 | 74.48 | 1,048,965 | +0.49(+0.66%) |
Feb 22, 2018 | 74.68 | 72.87 | 74.00 | 2,029,689 | +1.51(+2.08%) | |
Feb 21, 2018 | 72.66 | 74.16 | 72.47 | 72.49 | 972,012 | -0.17(-0.23%) |
Feb 20, 2018 | 73.08 | 73.49 | 72.36 | 72.65 | 1,006,911 | -0.73(-0.99%) |
Feb 16, 2018 | 73.38 | 73.38 | 73.38 | 0 | -0.28(-0.37%) | |
Feb 15, 2018 | 73.28 | 73.69 | 72.41 | 73.66 | 1,404,324 | +1.38(+1.91%) |
Feb 14, 2018 | 69.76 | 72.53 | 69.76 | 72.28 | 1,621,187 | +1.14(+1.60%) |
Feb 13, 2018 | 70.89 | 71.52 | 70.57 | 71.14 | 1,146,201 | -0.11(-0.15%) |
Feb 12, 2018 | 71.25 | 72.03 | 70.58 | 71.25 | 1,452,078 | +0.67(+0.95%) |
Feb 09, 2018 | 70.70 | 71.41 | 68.39 | 70.58 | 2,449,362 | +0.83(+1.20%) |
Feb 08, 2018 | 72.53 | 72.53 | 69.69 | 69.75 | 2,141,818 | -2.70(-3.72%) |
Feb 07, 2018 | 72.18 | 73.56 | 71.92 | 72.44 | 2,037,779 | +0.07(+0.09%) |
Feb 06, 2018 | 71.08 | 72.86 | 69.37 | 72.38 | 2,921,074 | -0.12(-0.17%) |
Feb 05, 2018 | 74.56 | 75.67 | 71.72 | 72.50 | 2,034,849 | -2.33(-3.12%) |
Feb 02, 2018 | 76.16 | 76.24 | 74.59 | 74.84 | 2,144,355 | -1.54(-2.01%) |
Feb 01, 2018 | 76.64 | 77.58 | 75.82 | 76.37 | 2,849,583 | -0.63(-0.82%) |
Jan 31, 2018 | 77.69 | 79.07 | 76.64 | 77.01 | 3,498,684 | -0.61(-0.78%) |
Jan 30, 2018 | 74.47 | 77.90 | 73.29 | 77.61 | 4,917,734 | +2.44(+3.25%) |
Jan 29, 2018 | 75.92 | 76.48 | 75.03 | 75.17 | 2,375,793 | -0.99(-1.29%) |
Jan 26, 2018 | 76.02 | 76.19 | 75.34 | 76.16 | 1,453,520 | +0.44(+0.58%) |
Jan 25, 2018 | 76.27 | 76.47 | 75.22 | 75.71 | 1,959,382 | -0.25(-0.33%) |
Jan 24, 2018 | 76.85 | 77.15 | 75.43 | 75.97 | 1,079,968 | -0.57(-0.74%) |
Jan 23, 2018 | 75.67 | 76.82 | 75.67 | 76.53 | 1,402,337 | +0.52(+0.69%) |
Jan 22, 2018 | 75.82 | 76.13 | 75.08 | 76.01 | 1,071,172 | +0.31(+0.41%) |
Jan 19, 2018 | 75.64 | 76.09 | 75.46 | 75.70 | 1,696,376 | +0.30(+0.40%) |
Jan 18, 2018 | 75.77 | 75.77 | 74.93 | 75.40 | 759,660 | -0.25(-0.34%) |
Jan 17, 2018 | 75.32 | 76.01 | 74.86 | 75.65 | 1,146,579 | +0.71(+0.95%) |
Jan 16, 2018 | 76.06 | 76.06 | 74.49 | 74.94 | 1,111,174 | -0.57(-0.75%) |
Jan 12, 2018 | 75.50 | 75.50 | 75.50 | 0 | +0.46(+0.61%) | |
Jan 11, 2018 | 74.81 | 75.21 | 74.37 | 75.05 | 1,052,061 | +0.59(+0.79%) |
Jan 10, 2018 | 74.34 | 74.46 | 943,163 | -0.98(-1.30%) | ||
Jan 09, 2018 | 74.48 | 75.55 | 74.45 | 75.44 | 1,237,917 | +1.17(+1.57%) |
Jan 08, 2018 | 74.21 | 74.57 | 74.01 | 74.27 | 1,303,467 | +0.04(+0.06%) |
Jan 05, 2018 | 75.09 | 75.13 | 73.91 | 74.23 | 1,614,132 | -0.52(-0.70%) |
Jan 04, 2018 | 74.68 | 75.24 | 74.31 | 74.75 | 1,356,868 | +0.43(+0.58%) |
Jan 03, 2018 | 73.72 | 74.50 | 73.23 | 74.32 | 1,178,930 | +0.59(+0.81%) |