Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.62 | 75.62 | 75.62 | 0 | -0.60(-0.79%) | |
Mar 28, 2018 | 75.06 | 76.69 | 74.96 | 76.22 | 36,650 | +1.16(+1.55%) |
Mar 27, 2018 | 75.48 | 76.36 | 74.22 | 75.06 | 55,954 | -0.14(-0.19%) |
Mar 26, 2018 | 75.34 | 75.99 | 73.85 | 75.20 | 60,264 | +0.60(+0.81%) |
Mar 23, 2018 | 75.20 | 75.85 | 74.55 | 74.59 | 76,266 | -0.65(-0.87%) |
Mar 22, 2018 | 75.71 | 77.66 | 75.15 | 75.24 | 65,982 | -0.93(-1.22%) |
Mar 21, 2018 | 76.03 | 77.24 | 76.03 | 76.17 | 35,242 | +0.00(+0.00%) |
Mar 20, 2018 | 77.01 | 77.01 | 75.85 | 76.17 | 26,766 | -0.34(-0.45%) |
Mar 19, 2018 | 76.61 | 76.61 | 75.68 | 76.52 | 46,865 | -0.46(-0.60%) |
Mar 16, 2018 | 76.47 | 77.21 | 76.47 | 76.98 | 131,243 | +0.42(+0.55%) |
Mar 15, 2018 | 76.42 | 77.03 | 76.15 | 76.56 | 87,601 | +0.00(+0.00%) |
Mar 14, 2018 | 77.54 | 77.54 | 76.24 | 76.56 | 45,637 | -0.65(-0.84%) |
Mar 13, 2018 | 79.49 | 79.49 | 77.07 | 77.21 | 53,562 | -2.09(-2.63%) |
Mar 12, 2018 | 79.67 | 81.16 | 79.07 | 79.30 | 84,614 | -0.97(-1.21%) |
Mar 09, 2018 | 77.26 | 80.51 | 76.98 | 80.27 | 138,051 | +3.48(+4.53%) |
Mar 08, 2018 | 75.91 | 77.72 | 75.54 | 76.80 | 76,538 | +1.62(+2.16%) |
Mar 07, 2018 | 75.36 | 75.64 | 74.11 | 75.17 | 50,594 | +0.23(+0.31%) |
Mar 06, 2018 | 72.53 | 75.29 | 72.53 | 74.94 | 42,811 | +1.30(+1.76%) |
Mar 05, 2018 | 72.81 | 74.29 | 72.67 | 73.64 | 40,643 | +0.37(+0.51%) |
Mar 02, 2018 | 72.62 | 73.92 | 70.67 | 73.27 | 30,490 | +1.34(+1.87%) |
Mar 01, 2018 | 71.97 | 72.53 | 70.67 | 71.93 | 41,410 | +0.05(+0.06%) |
Feb 28, 2018 | 73.09 | 73.13 | 71.56 | 71.88 | 53,751 | -0.97(-1.34%) |
Feb 27, 2018 | 73.04 | 74.01 | 72.81 | 72.85 | 44,045 | -0.37(-0.51%) |
Feb 26, 2018 | 73.13 | 73.27 | 71.93 | 73.23 | 26,863 | +0.23(+0.32%) |
Feb 23, 2018 | 72.81 | 73.97 | 72.16 | 72.99 | 43,880 | +0.74(+1.03%) |
Feb 22, 2018 | 72.25 | 56,891 | +0.88(+1.23%) | |||
Feb 21, 2018 | 70.07 | 72.16 | 69.52 | 71.37 | 28,480 | +1.62(+2.33%) |
Feb 20, 2018 | 70.07 | 70.30 | 69.33 | 69.75 | 43,407 | -0.83(-1.18%) |
Feb 16, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.37(+0.53%) | |
Feb 15, 2018 | 69.75 | 70.77 | 69.28 | 70.21 | 17,896 | +0.74(+1.07%) |
Feb 14, 2018 | 66.64 | 70.30 | 66.64 | 69.47 | 59,196 | +2.41(+3.60%) |
Feb 13, 2018 | 67.15 | 67.52 | 66.59 | 67.06 | 60,994 | -0.56(-0.82%) |
Feb 12, 2018 | 68.40 | 68.40 | 66.50 | 67.61 | 116,031 | -0.79(-1.15%) |
Feb 09, 2018 | 68.40 | 69.24 | 66.87 | 68.40 | 95,430 | +0.56(+0.82%) |
Feb 08, 2018 | 68.73 | 69.56 | 67.71 | 67.85 | 39,429 | -0.83(-1.22%) |
Feb 07, 2018 | 69.33 | 68.08 | 68.68 | 26,386 | +0.60(+0.89%) | |
Feb 06, 2018 | 66.50 | 68.40 | 66.50 | 68.08 | 63,691 | -0.14(-0.20%) |
Feb 05, 2018 | 69.28 | 69.75 | 67.61 | 68.22 | 30,013 | -1.34(-1.93%) |
Feb 02, 2018 | 69.75 | 70.72 | 69.52 | 69.56 | 40,432 | -0.46(-0.66%) |
Feb 01, 2018 | 70.44 | 70.44 | 69.28 | 70.03 | 59,200 | -0.42(-0.59%) |
Jan 31, 2018 | 69.84 | 70.86 | 69.84 | 70.44 | 40,599 | -0.51(-0.72%) |
Jan 30, 2018 | 70.49 | 71.51 | 70.49 | 70.95 | 77,892 | -0.32(-0.46%) |
Jan 29, 2018 | 71.05 | 72.30 | 71.05 | 71.28 | 29,009 | -0.09(-0.13%) |
Jan 26, 2018 | 71.42 | 71.93 | 70.77 | 71.37 | 30,167 | +0.23(+0.33%) |
Jan 25, 2018 | 71.18 | 71.42 | 70.28 | 71.14 | 36,930 | +0.19(+0.26%) |
Jan 24, 2018 | 71.23 | 71.37 | 70.67 | 70.95 | 67,407 | +0.00(+0.00%) |
Jan 23, 2018 | 71.23 | 71.23 | 70.47 | 70.95 | 21,282 | -0.23(-0.33%) |
Jan 22, 2018 | 71.05 | 71.32 | 70.35 | 71.18 | 26,085 | -0.05(-0.07%) |
Jan 19, 2018 | 70.30 | 71.23 | 70.16 | 71.23 | 29,492 | +0.65(+0.92%) |
Jan 18, 2018 | 70.35 | 70.91 | 69.79 | 70.58 | 29,997 | +0.00(+0.00%) |
Jan 17, 2018 | 69.75 | 70.86 | 69.38 | 70.58 | 44,864 | +1.07(+1.53%) |
Jan 16, 2018 | 69.89 | 70.77 | 69.24 | 69.52 | 34,568 | +0.00(+0.00%) |
Jan 12, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.14(+0.20%) | |
Jan 11, 2018 | 67.10 | 69.98 | 67.06 | 69.38 | 46,496 | +2.37(+3.53%) |
Jan 10, 2018 | 66.96 | 66.96 | 66.50 | 67.01 | 69,776 | -0.09(-0.14%) |
Jan 09, 2018 | 67.24 | 67.80 | 66.59 | 67.10 | 69,946 | -0.05(-0.07%) |
Jan 08, 2018 | 68.59 | 68.59 | 66.92 | 67.15 | 44,767 | -1.39(-2.03%) |
Jan 05, 2018 | 68.45 | 68.59 | 67.57 | 68.54 | 35,063 | +0.23(+0.34%) |
Jan 04, 2018 | 68.54 | 69.05 | 67.66 | 68.31 | 56,718 | +0.14(+0.20%) |
Jan 03, 2018 | 67.94 | 68.31 | 67.01 | 68.17 | 37,351 | +0.05(+0.07%) |