Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.51 | 74.51 | 74.51 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.19 | 75.93 | 74.01 | 74.91 | 881,888 | -0.35(-0.47%) |
Mar 27, 2018 | 76.79 | 77.06 | 74.85 | 75.26 | 458,053 | -1.41(-1.84%) |
Mar 26, 2018 | 75.66 | 76.74 | 75.16 | 76.67 | 1,160,997 | +2.06(+2.76%) |
Mar 23, 2018 | 76.40 | 76.68 | 74.29 | 74.60 | 630,641 | -1.84(-2.40%) |
Mar 22, 2018 | 77.75 | 77.94 | 76.38 | 76.44 | 545,628 | -1.74(-2.22%) |
Mar 21, 2018 | 78.12 | 78.78 | 77.47 | 78.18 | 477,545 | +0.14(+0.18%) |
Mar 20, 2018 | 77.34 | 78.09 | 77.34 | 78.04 | 389,994 | +0.63(+0.82%) |
Mar 19, 2018 | 77.96 | 78.19 | 76.39 | 77.41 | 895,557 | -0.59(-0.75%) |
Mar 16, 2018 | 78.84 | 79.12 | 77.86 | 77.99 | 842,889 | -0.97(-1.22%) |
Mar 15, 2018 | 79.18 | 79.57 | 78.72 | 78.96 | 442,385 | +0.02(+0.02%) |
Mar 14, 2018 | 78.63 | 79.14 | 78.34 | 78.94 | 1,249,047 | +0.49(+0.62%) |
Mar 13, 2018 | 78.39 | 78.76 | 77.41 | 78.45 | 1,485,587 | +0.88(+1.13%) |
Mar 12, 2018 | 78.36 | 78.36 | 77.60 | 77.57 | 703,719 | -0.58(-0.74%) |
Mar 09, 2018 | 77.40 | 78.25 | 77.26 | 78.15 | 868,917 | +1.28(+1.66%) |
Mar 08, 2018 | 76.06 | 77.09 | 75.92 | 76.87 | 763,973 | +1.18(+1.56%) |
Mar 07, 2018 | 75.91 | 75.69 | 640,845 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.28 | 74.96 | 73.85 | 74.45 | 730,050 | +0.15(+0.20%) |
Mar 05, 2018 | 74.20 | 74.70 | 73.54 | 74.31 | 792,476 | -0.35(-0.47%) |
Mar 02, 2018 | 73.79 | 74.80 | 72.74 | 74.66 | 748,848 | +0.23(+0.31%) |
Mar 01, 2018 | 75.09 | 75.37 | 73.70 | 74.42 | 1,376,499 | -0.93(-1.23%) |
Feb 28, 2018 | 74.96 | 77.00 | 74.69 | 75.35 | 842,108 | +0.60(+0.81%) |
Feb 27, 2018 | 76.51 | 77.06 | 74.65 | 74.75 | 1,149,042 | -1.86(-2.43%) |
Feb 26, 2018 | 78.06 | 78.35 | 76.61 | 76.61 | 1,105,851 | -1.35(-1.73%) |
Feb 23, 2018 | 79.40 | 79.65 | 77.57 | 77.96 | 1,054,314 | -1.32(-1.66%) |
Feb 22, 2018 | 79.27 | 1,350,711 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.53 | 80.39 | 78.53 | 78.85 | 845,164 | +0.32(+0.41%) |
Feb 20, 2018 | 79.38 | 78.04 | 78.53 | 1,130,306 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.75 | 77.75 | 77.75 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.17 | 78.54 | 77.77 | 3,055,248 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.49 | 78.98 | 76.40 | 78.54 | 1,905,073 | +1.85(+2.42%) |
Feb 13, 2018 | 75.81 | 77.07 | 75.08 | 76.69 | 1,111,003 | +0.86(+1.13%) |
Feb 12, 2018 | 75.49 | 77.10 | 75.21 | 75.83 | 1,562,431 | +0.76(+1.01%) |
Feb 09, 2018 | 75.31 | 75.75 | 73.13 | 75.07 | 976,732 | +0.36(+0.48%) |
Feb 08, 2018 | 76.61 | 77.57 | 74.68 | 74.71 | 879,054 | -1.86(-2.43%) |
Feb 07, 2018 | 76.21 | 77.60 | 75.97 | 76.57 | 447,789 | +0.27(+0.36%) |
Feb 06, 2018 | 73.66 | 76.65 | 73.12 | 76.30 | 993,692 | +0.76(+1.01%) |
Feb 05, 2018 | 76.44 | 77.32 | 74.55 | 75.54 | 760,537 | -1.79(-2.32%) |
Feb 02, 2018 | 79.25 | 79.52 | 77.17 | 77.33 | 641,869 | -2.15(-2.70%) |
Feb 01, 2018 | 79.55 | 79.95 | 78.99 | 79.48 | 734,958 | +0.19(+0.25%) |
Jan 31, 2018 | 79.06 | 79.49 | 78.44 | 79.28 | 699,484 | +0.29(+0.37%) |
Jan 30, 2018 | 79.39 | 79.39 | 78.82 | 78.99 | 493,936 | -0.67(-0.84%) |
Jan 29, 2018 | 79.32 | 80.17 | 78.93 | 79.66 | 1,148,251 | +0.06(+0.07%) |
Jan 26, 2018 | 79.70 | 79.80 | 79.09 | 79.60 | 461,202 | +0.22(+0.28%) |
Jan 25, 2018 | 79.59 | 80.02 | 78.77 | 79.38 | 495,874 | -0.16(-0.20%) |
Jan 24, 2018 | 79.81 | 80.45 | 78.83 | 79.53 | 994,984 | +0.09(+0.11%) |
Jan 23, 2018 | 78.11 | 79.95 | 78.02 | 79.45 | 1,183,253 | +1.55(+1.99%) |
Jan 22, 2018 | 77.56 | 78.02 | 77.06 | 77.90 | 517,537 | +0.14(+0.18%) |
Jan 19, 2018 | 77.03 | 78.19 | 76.99 | 77.76 | 521,948 | +1.23(+1.61%) |
Jan 18, 2018 | 76.35 | 76.91 | 75.59 | 76.53 | 1,211,166 | +0.75(+0.99%) |
Jan 17, 2018 | 75.51 | 76.02 | 74.94 | 75.78 | 1,199,613 | +0.66(+0.88%) |
Jan 16, 2018 | 77.43 | 77.50 | 74.97 | 75.12 | 954,735 | -1.85(-2.41%) |
Jan 12, 2018 | 76.97 | 76.97 | 76.97 | 0 | +0.50(+0.65%) | |
Jan 11, 2018 | 75.31 | 76.51 | 75.10 | 76.47 | 1,105,683 | +1.47(+1.96%) |
Jan 10, 2018 | 75.00 | 75.00 | 995,088 | +0.59(+0.79%) | ||
Jan 09, 2018 | 73.46 | 74.48 | 73.16 | 74.42 | 1,231,285 | +1.29(+1.76%) |
Jan 08, 2018 | 72.55 | 73.28 | 71.63 | 73.13 | 1,124,842 | +1.73(+2.42%) |
Jan 05, 2018 | 73.14 | 73.14 | 71.37 | 71.40 | 585,903 | -1.62(-2.22%) |
Jan 04, 2018 | 73.11 | 73.61 | 72.83 | 73.02 | 1,018,587 | +0.18(+0.24%) |
Jan 03, 2018 | 72.08 | 73.07 | 71.64 | 72.85 | 525,707 | +0.87(+1.21%) |