Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 73.94 | 74.36 | 73.94 | 74.19 | 175,137 | +0.43(+0.58%) |
Mar 27, 2018 | 74.62 | 75.24 | 73.76 | 73.76 | 18,607 | -0.93(-1.24%) |
Mar 26, 2018 | 74.08 | 74.69 | 73.67 | 74.69 | 4,795 | +1.09(+1.48%) |
Mar 23, 2018 | 74.62 | 74.70 | 73.60 | 73.60 | 2,369 | -1.35(-1.80%) |
Mar 22, 2018 | 75.27 | 75.75 | 74.95 | 74.95 | 10,217 | -1.43(-1.87%) |
Mar 21, 2018 | 76.34 | 76.54 | 76.32 | 76.38 | 5,493 | +0.05(+0.07%) |
Mar 20, 2018 | 76.40 | 76.40 | 76.33 | 76.33 | 1,612 | -0.19(-0.25%) |
Mar 19, 2018 | 76.57 | 76.57 | 76.52 | 76.52 | 1,459 | -0.53(-0.69%) |
Mar 16, 2018 | 76.95 | 77.05 | 76.92 | 77.05 | 1,700 | +0.51(+0.67%) |
Mar 15, 2018 | 76.72 | 76.72 | 76.53 | 76.53 | 1,196 | -0.13(-0.16%) |
Mar 14, 2018 | 76.92 | 76.92 | 76.66 | 76.66 | 1,245 | -0.43(-0.56%) |
Mar 13, 2018 | 77.36 | 77.36 | 76.92 | 77.09 | 3,692 | -0.23(-0.29%) |
Mar 12, 2018 | 77.56 | 77.69 | 77.29 | 77.32 | 28,569 | -0.02(-0.03%) |
Mar 09, 2018 | 76.94 | 77.34 | 76.94 | 77.34 | 1,910 | +1.02(+1.33%) |
Mar 08, 2018 | 76.17 | 76.37 | 76.17 | 76.33 | 897 | +0.19(+0.25%) |
Mar 07, 2018 | 76.14 | 75.63 | 76.14 | 60,577 | +0.14(+0.18%) | |
Mar 06, 2018 | 75.66 | 76.11 | 75.66 | 76.00 | 2,101 | +0.27(+0.35%) |
Mar 05, 2018 | 75.69 | 75.76 | 75.59 | 75.73 | 2,709 | +1.34(+1.80%) |
Mar 02, 2018 | 73.90 | 74.58 | 73.90 | 74.40 | 2,887 | +0.03(+0.04%) |
Mar 01, 2018 | 75.23 | 75.33 | 74.10 | 74.37 | 8,943 | -0.86(-1.14%) |
Feb 28, 2018 | 76.23 | 76.38 | 75.23 | 75.23 | 14,839 | -0.95(-1.25%) |
Feb 27, 2018 | 77.12 | 77.12 | 76.18 | 76.18 | 2,317 | -0.80(-1.04%) |
Feb 26, 2018 | 76.34 | 76.98 | 76.34 | 76.98 | 15,665 | +0.82(+1.08%) |
Feb 23, 2018 | 75.74 | 76.16 | 75.74 | 76.16 | 963 | +0.92(+1.22%) |
Feb 22, 2018 | 75.60 | 75.73 | 75.23 | 75.23 | 1,159 | -1.00(-1.31%) |
Feb 21, 2018 | 76.08 | 76.34 | 76.08 | 76.24 | 948 | +0.57(+0.75%) |
Feb 20, 2018 | 76.27 | 75.51 | 75.67 | 6,297 | -0.72(-0.94%) | |
Feb 16, 2018 | 76.39 | 76.39 | 76.39 | 0 | +0.31(+0.40%) | |
Feb 15, 2018 | 75.58 | 76.08 | 75.52 | 76.08 | 8,550 | +1.89(+2.54%) |
Feb 14, 2018 | 73.95 | 74.20 | 73.95 | 74.20 | 364 | -0.13(-0.17%) |
Feb 13, 2018 | 73.91 | 74.40 | 73.85 | 74.32 | 218,898 | +0.10(+0.13%) |
Feb 12, 2018 | 73.91 | 74.56 | 73.33 | 74.22 | 306,115 | +0.41(+0.55%) |
Feb 09, 2018 | 73.01 | 73.82 | 71.28 | 73.82 | 7,130 | +0.31(+0.42%) |
Feb 08, 2018 | 74.68 | 74.68 | 73.51 | 73.51 | 2,310 | -1.82(-2.41%) |
Feb 07, 2018 | 75.47 | 75.61 | 75.32 | 75.33 | 3,958 | +0.42(+0.56%) |
Feb 06, 2018 | 73.02 | 74.91 | 68.49 | 74.91 | 8,173 | -0.44(-0.59%) |
Feb 05, 2018 | 76.57 | 76.89 | 74.37 | 75.35 | 16,937 | -1.74(-2.26%) |
Feb 02, 2018 | 78.06 | 78.06 | 77.00 | 77.09 | 3,642 | -1.34(-1.70%) |
Feb 01, 2018 | 78.31 | 78.43 | 78.31 | 78.43 | 768 | +0.14(+0.17%) |
Jan 31, 2018 | 78.75 | 78.77 | 78.29 | 78.29 | 31,081 | -0.17(-0.22%) |
Jan 30, 2018 | 79.39 | 79.39 | 78.47 | 13,628 | -0.92(-1.16%) | |
Jan 29, 2018 | 79.56 | 79.72 | 79.36 | 79.39 | 4,791 | -0.18(-0.23%) |
Jan 26, 2018 | 79.20 | 79.57 | 79.20 | 79.57 | 1,272 | +0.53(+0.67%) |
Jan 25, 2018 | 79.02 | 79.16 | 79.01 | 79.04 | 3,179 | +0.10(+0.13%) |
Jan 24, 2018 | 79.10 | 79.20 | 78.65 | 78.93 | 4,591 | -0.01(-0.01%) |
Jan 23, 2018 | 78.69 | 78.94 | 78.69 | 78.94 | 12,136 | +0.39(+0.49%) |
Jan 22, 2018 | 78.21 | 78.56 | 78.21 | 78.56 | 3,833 | +0.31(+0.40%) |
Jan 19, 2018 | 77.98 | 78.28 | 77.98 | 78.24 | 4,421 | +0.56(+0.73%) |
Jan 18, 2018 | 77.76 | 77.91 | 77.64 | 77.68 | 10,539 | -0.35(-0.45%) |
Jan 17, 2018 | 77.58 | 78.03 | 77.58 | 78.03 | 13,455 | +0.89(+1.16%) |
Jan 16, 2018 | 77.66 | 77.66 | 77.14 | 77.14 | 1,685 | -0.41(-0.53%) |
Jan 12, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.21(+0.28%) | |
Jan 11, 2018 | 76.91 | 77.34 | 76.84 | 77.34 | 128,928 | +0.63(+0.82%) |
Jan 10, 2018 | 76.73 | 76.85 | 76.63 | 76.71 | 13,752 | -0.37(-0.48%) |
Jan 09, 2018 | 77.09 | 77.21 | 77.08 | 77.08 | 3,617 | +0.18(+0.24%) |
Jan 08, 2018 | 76.70 | 76.98 | 76.70 | 76.89 | 2,003 | +0.13(+0.16%) |
Jan 05, 2018 | 76.49 | 76.77 | 76.43 | 76.77 | 10,006 | +0.61(+0.81%) |
Jan 04, 2018 | 76.45 | 76.48 | 76.16 | 76.16 | 196,918 | +0.14(+0.18%) |
Jan 03, 2018 | 75.88 | 76.07 | 75.88 | 76.02 | 3,064 | +0.34(+0.45%) |