Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.43 | 72.43 | 72.43 | 0 | +0.46(+0.65%) | |
Mar 28, 2018 | 71.69 | 72.14 | 70.97 | 71.96 | 942,176 | +0.49(+0.69%) |
Mar 27, 2018 | 70.57 | 72.08 | 70.13 | 71.47 | 935,194 | +1.24(+1.76%) |
Mar 26, 2018 | 69.10 | 70.34 | 68.35 | 70.24 | 863,088 | +1.43(+2.07%) |
Mar 23, 2018 | 69.99 | 70.49 | 68.65 | 68.81 | 637,286 | -0.98(-1.40%) |
Mar 22, 2018 | 69.91 | 71.16 | 69.76 | 69.79 | 671,078 | -0.18(-0.26%) |
Mar 21, 2018 | 69.91 | 71.16 | 69.75 | 69.97 | 366,719 | +0.09(+0.14%) |
Mar 20, 2018 | 70.31 | 70.61 | 69.52 | 69.88 | 451,778 | -0.37(-0.53%) |
Mar 19, 2018 | 71.14 | 71.23 | 69.99 | 70.25 | 412,006 | -1.00(-1.40%) |
Mar 16, 2018 | 69.95 | 71.47 | 69.86 | 71.24 | 1,461,770 | +1.20(+1.71%) |
Mar 15, 2018 | 69.98 | 70.85 | 69.66 | 70.05 | 573,628 | +0.11(+0.16%) |
Mar 14, 2018 | 69.80 | 70.49 | 69.46 | 69.94 | 673,608 | +0.28(+0.39%) |
Mar 13, 2018 | 69.94 | 70.38 | 69.31 | 69.66 | 743,702 | -0.09(-0.14%) |
Mar 12, 2018 | 68.90 | 69.82 | 68.90 | 69.76 | 473,662 | +0.77(+1.12%) |
Mar 09, 2018 | 68.58 | 69.02 | 68.20 | 68.98 | 552,764 | +0.35(+0.51%) |
Mar 08, 2018 | 68.65 | 69.04 | 68.24 | 68.63 | 585,674 | +0.31(+0.45%) |
Mar 07, 2018 | 68.16 | 68.32 | 927,484 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.16 | 69.53 | 68.41 | 68.82 | 959,700 | -0.49(-0.71%) |
Mar 05, 2018 | 68.01 | 69.49 | 67.93 | 69.31 | 685,851 | +1.22(+1.79%) |
Mar 02, 2018 | 68.87 | 69.81 | 67.71 | 68.09 | 740,726 | -0.83(-1.20%) |
Mar 01, 2018 | 69.25 | 70.39 | 68.68 | 68.91 | 935,213 | -0.29(-0.42%) |
Feb 28, 2018 | 69.85 | 70.31 | 69.18 | 69.20 | 585,629 | -0.48(-0.69%) |
Feb 27, 2018 | 70.89 | 71.08 | 69.69 | 69.69 | 406,845 | -0.98(-1.39%) |
Feb 26, 2018 | 71.11 | 71.23 | 70.19 | 70.67 | 277,389 | -0.34(-0.48%) |
Feb 23, 2018 | 69.48 | 71.04 | 69.23 | 71.01 | 587,281 | +1.90(+2.76%) |
Feb 22, 2018 | 69.30 | 69.93 | 68.97 | 69.11 | 550,621 | -0.15(-0.22%) |
Feb 21, 2018 | 70.13 | 70.76 | 69.24 | 69.26 | 681,602 | -0.88(-1.25%) |
Feb 20, 2018 | 70.53 | 71.18 | 69.52 | 70.14 | 700,865 | -0.76(-1.07%) |
Feb 16, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 68.88 | 70.05 | 68.62 | 70.01 | 561,224 | +1.44(+2.09%) |
Feb 14, 2018 | 68.29 | 68.96 | 67.84 | 68.58 | 583,919 | -0.15(-0.22%) |
Feb 13, 2018 | 68.52 | 68.92 | 67.63 | 68.73 | 642,369 | +0.03(+0.04%) |
Feb 12, 2018 | 69.48 | 69.62 | 67.91 | 68.70 | 1,166,298 | -0.62(-0.89%) |
Feb 09, 2018 | 67.78 | 69.75 | 67.63 | 69.32 | 861,652 | +1.85(+2.74%) |
Feb 08, 2018 | 67.24 | 68.64 | 66.66 | 67.47 | 1,318,069 | +0.40(+0.60%) |
Feb 07, 2018 | 67.78 | 68.71 | 66.82 | 67.07 | 1,253,198 | +0.38(+0.58%) |
Feb 06, 2018 | 67.13 | 67.61 | 65.35 | 66.69 | 1,233,216 | -1.54(-2.26%) |
Feb 05, 2018 | 69.43 | 69.91 | 67.81 | 68.23 | 839,933 | -1.42(-2.04%) |
Feb 02, 2018 | 69.89 | 70.26 | 69.33 | 69.65 | 1,016,832 | -0.68(-0.96%) |
Feb 01, 2018 | 70.99 | 71.19 | 70.00 | 70.33 | 688,025 | -0.52(-0.74%) |
Jan 31, 2018 | 70.76 | 70.86 | 70.02 | 70.85 | 1,626,382 | +0.36(+0.51%) |
Jan 30, 2018 | 70.48 | 70.90 | 70.41 | 70.49 | 810,808 | +0.09(+0.13%) |
Jan 29, 2018 | 70.68 | 71.12 | 70.08 | 70.40 | 1,025,937 | -0.56(-0.78%) |
Jan 26, 2018 | 70.94 | 71.21 | 70.47 | 70.95 | 752,358 | +0.09(+0.13%) |
Jan 25, 2018 | 70.11 | 71.02 | 69.96 | 70.86 | 646,590 | +0.56(+0.80%) |
Jan 24, 2018 | 70.20 | 70.52 | 70.04 | 70.29 | 730,285 | -0.01(-0.01%) |
Jan 23, 2018 | 69.70 | 70.52 | 69.35 | 70.30 | 1,119,924 | +0.73(+1.06%) |
Jan 22, 2018 | 69.20 | 69.75 | 69.14 | 69.57 | 727,059 | +0.49(+0.71%) |
Jan 19, 2018 | 69.11 | 69.63 | 68.70 | 69.08 | 979,528 | +0.12(+0.17%) |
Jan 18, 2018 | 68.81 | 69.41 | 68.13 | 68.96 | 1,176,010 | -0.11(-0.16%) |
Jan 17, 2018 | 68.70 | 69.35 | 68.58 | 69.07 | 979,476 | +0.62(+0.90%) |
Jan 16, 2018 | 68.31 | 69.03 | 68.11 | 68.46 | 743,508 | +0.22(+0.33%) |
Jan 12, 2018 | 68.23 | 68.23 | 68.23 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 68.88 | 69.35 | 68.34 | 68.37 | 722,801 | -0.68(-0.99%) |
Jan 10, 2018 | 70.34 | 70.34 | 68.97 | 69.05 | 556,236 | -1.53(-2.17%) |
Jan 09, 2018 | 71.47 | 71.53 | 70.51 | 70.58 | 677,557 | -0.73(-1.03%) |
Jan 08, 2018 | 71.09 | 71.42 | 70.83 | 71.32 | 889,089 | +0.22(+0.31%) |
Jan 05, 2018 | 71.82 | 71.94 | 70.99 | 71.10 | 442,085 | -0.68(-0.94%) |
Jan 04, 2018 | 72.08 | 72.83 | 71.77 | 71.77 | 452,740 | -0.31(-0.43%) |
Jan 03, 2018 | 72.48 | 73.06 | 71.97 | 72.08 | 539,056 | -0.60(-0.82%) |