Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2018 | 82.20 | 80.68 | 81.60 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 82.20 | 80.68 | 81.60 | 0 | +0.14(+0.17%) | |
Mar 28, 2018 | 81.46 | 0 | -0.56(-0.68%) | |||
Mar 27, 2018 | 82.02 | 0 | +0.24(+0.29%) | |||
Mar 26, 2018 | 81.78 | 0 | +0.00(+0.00%) | |||
Mar 24, 2018 | 82.39 | 81.39 | 81.78 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 82.39 | 81.39 | 81.78 | 0 | -0.05(-0.06%) | |
Mar 22, 2018 | 81.83 | 0 | -0.76(-0.92%) | |||
Mar 21, 2018 | 82.59 | 0 | -0.49(-0.59%) | |||
Mar 20, 2018 | 83.08 | 0 | +1.85(+2.28%) | |||
Mar 19, 2018 | 81.23 | 0 | -1.51(-1.82%) | |||
Mar 17, 2018 | 83.70 | 82.42 | 82.74 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 83.70 | 82.42 | 82.74 | 0 | -0.11(-0.13%) | |
Mar 15, 2018 | 82.85 | 0 | -0.59(-0.71%) | |||
Mar 14, 2018 | 83.44 | 0 | +0.46(+0.55%) | |||
Mar 13, 2018 | 82.98 | 0 | -0.30(-0.36%) | |||
Mar 12, 2018 | 83.28 | 0 | -1.19(-1.41%) | |||
Mar 10, 2018 | 85.55 | 84.23 | 84.47 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 85.55 | 84.23 | 84.47 | 0 | -0.05(-0.06%) | |
Mar 08, 2018 | 84.52 | 0 | +1.54(+1.86%) | |||
Mar 07, 2018 | 83.77 | 81.78 | 82.98 | 0 | +0.48(+0.58%) | |
Mar 06, 2018 | 86.60 | 81.71 | 82.50 | 0 | -2.25(-2.65%) | |
Mar 05, 2018 | 85.30 | 82.24 | 84.75 | 0 | +2.59(+3.15%) | |
Mar 03, 2018 | 82.22 | 81.10 | 82.16 | 0 | +0.00(+0.00%) | |
Mar 02, 2018 | 82.22 | 81.10 | 82.16 | 0 | +0.07(+0.09%) | |
Mar 01, 2018 | 82.09 | 0 | -0.79(-0.95%) | |||
Feb 28, 2018 | 83.05 | 81.80 | 82.88 | 0 | +0.50(+0.61%) | |
Feb 27, 2018 | 82.44 | 81.15 | 82.38 | 0 | +0.19(+0.23%) | |
Feb 26, 2018 | 82.52 | 81.00 | 82.19 | 0 | +0.79(+0.97%) | |
Feb 24, 2018 | 81.42 | 79.37 | 81.40 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 81.42 | 79.37 | 81.40 | 0 | +0.06(+0.07%) | |
Feb 22, 2018 | 81.34 | 0 | +1.08(+1.35%) | |||
Feb 21, 2018 | 80.52 | 78.57 | 80.26 | 0 | +1.34(+1.70%) | |
Feb 20, 2018 | 79.74 | 76.96 | 78.92 | 0 | +1.87(+2.43%) | |
Feb 19, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.00(+0.00%) | |
Feb 18, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.00(+0.00%) | |
Feb 17, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.00(+0.00%) | |
Feb 16, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.26(+0.34%) | |
Feb 15, 2018 | 77.65 | 76.44 | 76.79 | 0 | -0.19(-0.25%) | |
Feb 14, 2018 | 77.41 | 76.75 | 76.98 | 0 | -0.33(-0.43%) | |
Feb 13, 2018 | 77.54 | 76.66 | 77.31 | 0 | -0.12(-0.15%) | |
Feb 12, 2018 | 78.32 | 77.11 | 77.43 | 0 | +0.73(+0.95%) | |
Feb 10, 2018 | 77.27 | 75.74 | 76.70 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 77.27 | 75.74 | 76.70 | 0 | +0.02(+0.03%) | |
Feb 08, 2018 | 76.68 | 0 | +0.64(+0.84%) | |||
Feb 07, 2018 | 76.93 | 75.82 | 76.04 | 0 | -0.17(-0.22%) | |
Feb 06, 2018 | 76.80 | 75.85 | 76.21 | 0 | -0.44(-0.57%) | |
Feb 05, 2018 | 77.91 | 76.45 | 76.65 | 0 | -0.71(-0.92%) | |
Feb 03, 2018 | 78.82 | 77.23 | 77.36 | 0 | +0.00(+0.00%) | |
Feb 02, 2018 | 78.82 | 77.23 | 77.36 | 0 | +0.06(+0.08%) | |
Feb 01, 2018 | 77.30 | 0 | +0.19(+0.25%) | |||
Jan 31, 2018 | 78.20 | 76.52 | 77.11 | 0 | +0.06(+0.08%) | |
Jan 30, 2018 | 78.93 | 76.96 | 77.05 | 0 | -1.41(-1.80%) | |
Jan 29, 2018 | 80.62 | 78.15 | 78.46 | 0 | -2.05(-2.55%) | |
Jan 27, 2018 | 81.98 | 80.32 | 80.51 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 81.98 | 80.32 | 80.51 | 0 | +0.03(+0.04%) | |
Jan 25, 2018 | 80.48 | 0 | -1.80(-2.19%) | |||
Jan 24, 2018 | 82.73 | 81.61 | 82.28 | 0 | +0.12(+0.15%) | |
Jan 23, 2018 | 83.68 | 82.01 | 82.16 | 0 | -1.26(-1.51%) | |
Jan 22, 2018 | 83.95 | 83.00 | 83.42 | 0 | +0.00(+0.00%) | |
Jan 20, 2018 | 83.76 | 82.36 | 83.42 | 0 | +0.00(+0.00%) | |
Jan 19, 2018 | 83.76 | 82.36 | 83.42 | 0 | +0.00(+0.00%) | |
Jan 18, 2018 | 83.42 | 0 | +1.29(+1.57%) | |||
Jan 17, 2018 | 82.22 | 80.96 | 82.13 | 0 | +0.81(+1.00%) | |
Jan 16, 2018 | 82.05 | 80.62 | 81.32 | 0 | -0.15(-0.18%) | |
Jan 15, 2018 | 84.65 | 80.30 | 81.47 | 0 | +0.00(+0.00%) | |
Jan 14, 2018 | 84.65 | 80.30 | 81.47 | 0 | +0.00(+0.00%) | |
Jan 13, 2018 | 84.65 | 80.30 | 81.47 | 0 | +0.00(+0.00%) | |
Jan 12, 2018 | 84.65 | 80.30 | 81.47 | 0 | -1.18(-1.43%) | |
Jan 11, 2018 | 82.65 | 79.42 | 82.65 | 0 | +2.99(+3.75%) | |
Jan 10, 2018 | 79.93 | 78.33 | 79.66 | 0 | +1.31(+1.67%) | |
Jan 09, 2018 | 78.70 | 78.03 | 78.35 | 0 | +0.08(+0.10%) | |
Jan 08, 2018 | 78.79 | 77.93 | 78.27 | 0 | +0.33(+0.42%) | |
Jan 06, 2018 | 80.05 | 77.81 | 77.94 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 80.05 | 77.81 | 77.94 | 0 | -0.07(-0.09%) | |
Jan 04, 2018 | 78.01 | 0 | -0.09(-0.12%) | |||
Jan 03, 2018 | 78.29 | 77.37 | 78.10 | 0 | +0.47(+0.61%) | |
Jan 02, 2018 | 79.29 | 77.30 | 77.63 | 0 | -0.87(-1.11%) |