Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.38 | 75.38 | 75.38 | 0 | +0.97(+1.31%) | |
Mar 28, 2018 | 74.68 | 75.46 | 74.04 | 74.41 | 1,080,452 | +0.07(+0.09%) |
Mar 27, 2018 | 74.48 | 75.41 | 73.99 | 74.34 | 771,513 | -0.01(-0.01%) |
Mar 26, 2018 | 73.38 | 74.54 | 73.17 | 74.35 | 889,552 | +1.75(+2.42%) |
Mar 23, 2018 | 74.00 | 74.44 | 72.54 | 72.59 | 954,266 | -1.22(-1.66%) |
Mar 22, 2018 | 75.46 | 75.74 | 73.74 | 73.82 | 857,995 | -2.10(-2.76%) |
Mar 21, 2018 | 76.24 | 76.62 | 75.89 | 75.92 | 654,664 | -0.25(-0.33%) |
Mar 20, 2018 | 76.22 | 76.55 | 75.51 | 76.17 | 728,159 | +0.24(+0.32%) |
Mar 19, 2018 | 76.16 | 76.90 | 75.51 | 75.93 | 833,955 | -0.24(-0.32%) |
Mar 16, 2018 | 75.88 | 76.76 | 75.45 | 76.17 | 4,500,657 | +0.44(+0.59%) |
Mar 15, 2018 | 75.98 | 76.36 | 75.46 | 75.72 | 854,142 | -0.11(-0.14%) |
Mar 14, 2018 | 77.23 | 77.34 | 75.67 | 75.83 | 985,033 | -1.13(-1.47%) |
Mar 13, 2018 | 77.81 | 78.04 | 76.71 | 76.97 | 748,946 | -0.54(-0.69%) |
Mar 12, 2018 | 77.71 | 78.15 | 76.87 | 77.50 | 1,025,533 | -0.21(-0.27%) |
Mar 09, 2018 | 76.49 | 77.75 | 75.89 | 77.71 | 646,829 | +1.76(+2.32%) |
Mar 08, 2018 | 76.60 | 76.63 | 75.75 | 75.95 | 808,061 | -0.35(-0.46%) |
Mar 07, 2018 | 76.58 | 76.30 | 837,053 | -0.72(-0.94%) | ||
Mar 06, 2018 | 76.55 | 77.12 | 75.85 | 77.03 | 884,039 | +0.62(+0.82%) |
Mar 05, 2018 | 75.24 | 76.74 | 74.97 | 76.40 | 821,562 | +0.77(+1.01%) |
Mar 02, 2018 | 75.67 | 75.99 | 75.05 | 75.64 | 1,222,321 | -0.46(-0.60%) |
Mar 01, 2018 | 76.36 | 77.10 | 75.34 | 76.10 | 1,061,761 | -0.36(-0.47%) |
Feb 28, 2018 | 77.32 | 77.87 | 76.44 | 76.45 | 1,172,258 | -0.60(-0.78%) |
Feb 27, 2018 | 79.19 | 79.26 | 77.05 | 77.05 | 958,081 | -1.92(-2.43%) |
Feb 26, 2018 | 78.84 | 79.11 | 78.13 | 78.98 | 792,074 | +0.28(+0.36%) |
Feb 23, 2018 | 77.69 | 78.75 | 77.14 | 78.69 | 986,444 | +1.33(+1.72%) |
Feb 22, 2018 | 76.96 | 77.36 | 1,171,670 | -0.34(-0.44%) | ||
Feb 21, 2018 | 78.58 | 78.91 | 77.00 | 77.70 | 1,511,739 | -1.11(-1.40%) |
Feb 20, 2018 | 80.38 | 80.42 | 78.58 | 78.81 | 2,055,524 | -4.30(-5.17%) |
Feb 16, 2018 | 83.10 | 83.10 | 83.10 | 0 | -0.90(-1.07%) | |
Feb 15, 2018 | 82.83 | 84.01 | 82.06 | 84.00 | 1,176,780 | +1.63(+1.98%) |
Feb 14, 2018 | 80.17 | 82.68 | 79.94 | 82.37 | 1,108,514 | +1.85(+2.30%) |
Feb 13, 2018 | 80.03 | 80.52 | 1,322,074 | -0.82(-1.01%) | ||
Feb 12, 2018 | 81.66 | 82.11 | 80.35 | 81.35 | 1,143,114 | +0.56(+0.69%) |
Feb 09, 2018 | 80.85 | 81.61 | 77.27 | 80.79 | 1,550,824 | +0.62(+0.77%) |
Feb 08, 2018 | 82.69 | 83.61 | 80.15 | 80.17 | 1,742,690 | -2.46(-2.98%) |
Feb 07, 2018 | 83.21 | 84.77 | 82.56 | 82.64 | 1,232,033 | -0.66(-0.79%) |
Feb 06, 2018 | 81.81 | 83.77 | 80.67 | 83.30 | 1,466,823 | -0.72(-0.86%) |
Feb 05, 2018 | 84.40 | 85.64 | 83.21 | 84.02 | 1,026,689 | -1.05(-1.23%) |
Feb 02, 2018 | 85.74 | 86.69 | 84.83 | 85.07 | 1,311,022 | -0.85(-0.99%) |
Feb 01, 2018 | 86.06 | 86.83 | 85.56 | 85.92 | 1,093,292 | -0.72(-0.83%) |
Jan 31, 2018 | 87.72 | 88.14 | 85.93 | 86.63 | 2,415,794 | -0.93(-1.06%) |
Jan 30, 2018 | 88.82 | 88.82 | 87.29 | 87.57 | 809,655 | -1.52(-1.70%) |
Jan 29, 2018 | 89.56 | 89.70 | 88.92 | 89.08 | 696,412 | -0.47(-0.53%) |
Jan 26, 2018 | 88.69 | 89.60 | 88.26 | 89.56 | 606,142 | +1.06(+1.19%) |
Jan 25, 2018 | 88.19 | 88.92 | 87.63 | 88.50 | 1,033,351 | -0.27(-0.30%) |
Jan 24, 2018 | 87.41 | 88.87 | 86.86 | 88.77 | 872,896 | +1.58(+1.81%) |
Jan 23, 2018 | 86.48 | 87.33 | 86.27 | 87.18 | 651,959 | +0.50(+0.58%) |
Jan 22, 2018 | 86.78 | 86.78 | 85.74 | 86.68 | 887,375 | -0.01(-0.01%) |
Jan 19, 2018 | 85.86 | 86.95 | 85.86 | 86.69 | 736,319 | +1.01(+1.18%) |
Jan 18, 2018 | 86.37 | 86.43 | 85.04 | 85.69 | 733,430 | -0.46(-0.53%) |
Jan 17, 2018 | 85.82 | 86.41 | 85.59 | 86.14 | 761,022 | +0.57(+0.66%) |
Jan 16, 2018 | 86.61 | 87.31 | 85.49 | 85.58 | 1,254,180 | -0.40(-0.46%) |
Jan 12, 2018 | 85.98 | 85.98 | 85.98 | 0 | +1.15(+1.35%) | |
Jan 11, 2018 | 82.74 | 84.89 | 82.36 | 84.83 | 1,065,379 | +2.08(+2.52%) |
Jan 10, 2018 | 82.95 | 82.75 | 1,096,671 | +0.37(+0.45%) | ||
Jan 09, 2018 | 81.71 | 82.66 | 81.71 | 82.37 | 1,208,889 | +0.81(+0.99%) |
Jan 08, 2018 | 81.36 | 82.05 | 81.17 | 81.56 | 1,004,458 | +0.40(+0.49%) |
Jan 05, 2018 | 81.23 | 81.36 | 80.07 | 81.17 | 818,505 | +0.07(+0.09%) |
Jan 04, 2018 | 81.31 | 81.95 | 80.72 | 81.09 | 781,224 | +0.09(+0.11%) |
Jan 03, 2018 | 80.56 | 81.15 | 80.32 | 81.00 | 777,602 | +0.60(+0.75%) |