Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.04 | 76.09 | 75.04 | 75.30 | 2,770,807 | +0.33(+0.44%) |
Mar 27, 2018 | 75.29 | 76.36 | 74.64 | 74.97 | 3,363,657 | -0.13(-0.18%) |
Mar 26, 2018 | 73.80 | 75.27 | 73.79 | 75.10 | 2,293,679 | +2.10(+2.88%) |
Mar 23, 2018 | 73.65 | 74.14 | 73.00 | 73.00 | 3,044,044 | -0.45(-0.61%) |
Mar 22, 2018 | 73.37 | 74.52 | 73.36 | 73.45 | 2,233,682 | -0.56(-0.76%) |
Mar 21, 2018 | 74.30 | 74.64 | 73.91 | 74.01 | 1,457,458 | -0.25(-0.34%) |
Mar 20, 2018 | 73.73 | 74.60 | 73.46 | 74.26 | 2,076,177 | +0.85(+1.16%) |
Mar 19, 2018 | 74.43 | 74.43 | 72.75 | 73.41 | 2,435,203 | -1.22(-1.63%) |
Mar 16, 2018 | 74.11 | 74.89 | 74.02 | 74.63 | 2,622,873 | +0.55(+0.75%) |
Mar 15, 2018 | 73.62 | 74.98 | 73.45 | 74.07 | 2,499,298 | +0.55(+0.74%) |
Mar 14, 2018 | 73.72 | 73.97 | 73.45 | 73.53 | 1,893,696 | -0.07(-0.10%) |
Mar 13, 2018 | 74.04 | 74.38 | 73.40 | 73.60 | 2,115,133 | -0.05(-0.07%) |
Mar 12, 2018 | 74.44 | 75.01 | 73.56 | 73.65 | 2,983,904 | -0.48(-0.65%) |
Mar 09, 2018 | 73.81 | 74.43 | 73.52 | 74.14 | 2,123,375 | +0.47(+0.64%) |
Mar 08, 2018 | 73.03 | 73.77 | 72.95 | 73.66 | 2,631,109 | +0.90(+1.24%) |
Mar 07, 2018 | 72.89 | 71.89 | 72.76 | 2,076,515 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.47 | 72.96 | 72.08 | 72.73 | 2,198,228 | +0.67(+0.93%) |
Mar 05, 2018 | 71.45 | 72.27 | 71.25 | 72.06 | 2,121,533 | +0.30(+0.42%) |
Mar 02, 2018 | 70.27 | 72.15 | 69.80 | 71.76 | 3,106,863 | +0.53(+0.74%) |
Mar 01, 2018 | 72.37 | 73.04 | 70.82 | 71.23 | 2,989,928 | -1.50(-2.06%) |
Feb 28, 2018 | 72.12 | 73.90 | 72.05 | 72.73 | 4,060,653 | +1.07(+1.50%) |
Feb 27, 2018 | 72.03 | 72.40 | 71.66 | 71.66 | 2,591,146 | -0.35(-0.48%) |
Feb 26, 2018 | 71.52 | 72.20 | 71.41 | 72.01 | 2,002,754 | +0.69(+0.96%) |
Feb 23, 2018 | 70.30 | 71.36 | 70.21 | 71.32 | 2,606,642 | +1.32(+1.89%) |
Feb 22, 2018 | 70.00 | 2,076,163 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.62 | 70.69 | 69.53 | 69.54 | 2,403,214 | -0.24(-0.35%) |
Feb 20, 2018 | 69.77 | 70.25 | 69.15 | 69.78 | 2,857,374 | -0.15(-0.22%) |
Feb 16, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.64(-0.91%) | |
Feb 15, 2018 | 69.93 | 70.86 | 69.61 | 70.58 | 3,210,264 | +0.97(+1.40%) |
Feb 14, 2018 | 68.94 | 70.32 | 68.21 | 69.60 | 3,477,568 | +0.10(+0.14%) |
Feb 13, 2018 | 69.21 | 69.69 | 68.93 | 69.51 | 1,692,307 | +0.05(+0.08%) |
Feb 12, 2018 | 70.50 | 71.48 | 68.87 | 69.45 | 3,393,592 | -1.10(-1.56%) |
Feb 09, 2018 | 68.76 | 71.25 | 67.99 | 70.56 | 5,733,334 | +2.68(+3.94%) |
Feb 08, 2018 | 69.40 | 72.16 | 67.50 | 67.88 | 5,179,668 | -3.41(-4.78%) |
Feb 07, 2018 | 71.23 | 72.89 | 71.17 | 71.28 | 3,988,230 | -0.40(-0.56%) |
Feb 06, 2018 | 69.70 | 71.91 | 67.92 | 71.68 | 3,418,231 | -0.26(-0.36%) |
Feb 05, 2018 | 73.01 | 73.51 | 70.72 | 71.94 | 2,197,598 | -1.57(-2.13%) |
Feb 02, 2018 | 74.64 | 75.25 | 73.34 | 73.51 | 3,553,656 | -1.20(-1.61%) |
Feb 01, 2018 | 74.94 | 75.15 | 74.62 | 74.71 | 1,894,396 | -0.54(-0.72%) |
Jan 31, 2018 | 75.28 | 75.66 | 74.95 | 75.25 | 2,396,705 | +0.00(+0.00%) |
Jan 30, 2018 | 75.62 | 76.04 | 75.06 | 75.25 | 2,000,395 | -1.68(-2.19%) |
Jan 29, 2018 | 76.59 | 77.33 | 76.44 | 76.93 | 2,589,148 | +0.25(+0.32%) |
Jan 26, 2018 | 76.22 | 76.72 | 75.80 | 76.68 | 1,498,012 | +0.48(+0.63%) |
Jan 25, 2018 | 75.90 | 76.35 | 75.28 | 76.20 | 1,045,247 | +0.37(+0.49%) |
Jan 24, 2018 | 76.48 | 76.60 | 75.57 | 75.83 | 1,340,960 | -0.53(-0.70%) |
Jan 23, 2018 | 75.37 | 76.81 | 75.32 | 76.36 | 2,259,477 | +0.83(+1.10%) |
Jan 22, 2018 | 74.56 | 75.55 | 74.43 | 75.54 | 1,651,571 | +0.98(+1.31%) |
Jan 19, 2018 | 74.22 | 74.65 | 74.14 | 74.56 | 1,885,866 | +0.63(+0.85%) |
Jan 18, 2018 | 74.00 | 74.22 | 73.78 | 73.93 | 1,141,196 | +0.01(+0.01%) |
Jan 17, 2018 | 74.12 | 74.30 | 73.62 | 73.92 | 1,886,809 | +0.14(+0.19%) |
Jan 16, 2018 | 74.79 | 75.03 | 73.52 | 73.78 | 1,551,190 | -0.61(-0.83%) |
Jan 12, 2018 | 74.39 | 74.39 | 74.39 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.46 | 73.85 | 72.89 | 73.38 | 1,520,525 | -0.05(-0.07%) |
Jan 10, 2018 | 73.62 | 73.13 | 73.44 | 997,406 | -0.19(-0.25%) | |
Jan 09, 2018 | 73.90 | 73.98 | 73.19 | 73.62 | 1,912,136 | -0.20(-0.27%) |
Jan 08, 2018 | 73.59 | 73.89 | 73.05 | 73.82 | 1,798,016 | +0.12(+0.17%) |
Jan 05, 2018 | 73.47 | 73.85 | 73.27 | 73.70 | 2,167,147 | +0.43(+0.58%) |
Jan 04, 2018 | 72.73 | 73.47 | 72.53 | 73.27 | 2,216,666 | +0.74(+1.02%) |
Jan 03, 2018 | 72.26 | 72.79 | 72.18 | 72.53 | 2,871,944 | -0.06(-0.09%) |