Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.04 | 74.04 | 74.04 | 0 | +1.40(+1.93%) | |
Mar 28, 2018 | 72.74 | 73.52 | 71.77 | 72.64 | 8,076,258 | -0.39(-0.53%) |
Mar 27, 2018 | 76.62 | 76.62 | 72.45 | 73.03 | 7,937,108 | -2.78(-3.67%) |
Mar 26, 2018 | 74.56 | 75.99 | 73.69 | 75.81 | 6,004,853 | +2.81(+3.85%) |
Mar 23, 2018 | 74.98 | 75.75 | 72.67 | 73.00 | 5,051,397 | -1.57(-2.11%) |
Mar 22, 2018 | 76.52 | 77.17 | 74.34 | 74.57 | 7,164,199 | -3.50(-4.48%) |
Mar 21, 2018 | 78.97 | 79.09 | 77.89 | 78.07 | 6,453,685 | -1.00(-1.26%) |
Mar 20, 2018 | 77.88 | 79.19 | 77.73 | 79.07 | 4,371,541 | +1.23(+1.58%) |
Mar 19, 2018 | 79.28 | 79.48 | 77.31 | 77.84 | 6,146,336 | -2.06(-2.58%) |
Mar 16, 2018 | 79.05 | 80.05 | 78.80 | 79.90 | 6,278,970 | +0.48(+0.60%) |
Mar 15, 2018 | 79.01 | 80.15 | 78.53 | 79.42 | 9,009,371 | +2.22(+2.88%) |
Mar 14, 2018 | 76.27 | 77.67 | 76.27 | 77.20 | 4,945,618 | +1.23(+1.62%) |
Mar 13, 2018 | 77.98 | 78.05 | 75.68 | 75.97 | 3,935,989 | -1.59(-2.05%) |
Mar 12, 2018 | 77.00 | 77.76 | 76.54 | 77.56 | 9,766,618 | +0.94(+1.23%) |
Mar 09, 2018 | 76.29 | 76.88 | 75.76 | 76.62 | 6,687,513 | +0.89(+1.18%) |
Mar 08, 2018 | 76.01 | 76.27 | 75.29 | 75.73 | 3,600,065 | -0.25(-0.33%) |
Mar 07, 2018 | 76.05 | 75.98 | 4,973,599 | +0.81(+1.08%) | ||
Mar 06, 2018 | 74.42 | 75.50 | 74.36 | 75.17 | 9,081,826 | +1.73(+2.36%) |
Mar 05, 2018 | 72.20 | 73.57 | 71.77 | 73.44 | 6,524,284 | +0.75(+1.03%) |
Mar 02, 2018 | 72.35 | 72.99 | 71.44 | 72.69 | 7,649,365 | -1.05(-1.42%) |
Mar 01, 2018 | 75.04 | 75.39 | 72.91 | 73.74 | 9,733,106 | -1.11(-1.48%) |
Feb 28, 2018 | 75.91 | 76.08 | 74.51 | 74.85 | 8,564,745 | -1.28(-1.68%) |
Feb 27, 2018 | 77.86 | 78.00 | 75.77 | 76.13 | 11,925,452 | -1.95(-2.50%) |
Feb 26, 2018 | 78.43 | 78.68 | 76.72 | 78.08 | 18,350,074 | +0.32(+0.41%) |
Feb 23, 2018 | 76.50 | 77.78 | 76.10 | 77.76 | 16,053,072 | +2.24(+2.97%) |
Feb 22, 2018 | 75.83 | 75.99 | 75.06 | 75.52 | 9,369,245 | +0.41(+0.55%) |
Feb 21, 2018 | 75.26 | 76.69 | 75.04 | 75.11 | 7,147,605 | +0.52(+0.70%) |
Feb 20, 2018 | 75.26 | 72.78 | 74.59 | 5,573,025 | +1.08(+1.47%) | |
Feb 16, 2018 | 73.51 | 73.51 | 73.51 | 0 | -0.89(-1.20%) | |
Feb 15, 2018 | 74.25 | 74.70 | 73.54 | 74.40 | 4,273,341 | +0.74(+1.00%) |
Feb 14, 2018 | 70.88 | 73.73 | 70.88 | 73.66 | 8,043,366 | +2.35(+3.30%) |
Feb 13, 2018 | 70.72 | 72.44 | 70.55 | 71.31 | 5,437,056 | +0.21(+0.30%) |
Feb 12, 2018 | 71.19 | 71.78 | 70.27 | 71.10 | 2,654,021 | +0.62(+0.88%) |
Feb 09, 2018 | 70.57 | 70.77 | 67.86 | 70.48 | 6,129,819 | +1.33(+1.92%) |
Feb 08, 2018 | 72.55 | 72.55 | 69.10 | 69.15 | 5,720,659 | -3.01(-4.17%) |
Feb 07, 2018 | 73.16 | 74.19 | 72.10 | 72.16 | 3,372,824 | -1.37(-1.86%) |
Feb 06, 2018 | 70.02 | 73.57 | 69.59 | 73.53 | 7,436,336 | +0.88(+1.21%) |
Feb 05, 2018 | 72.90 | 75.35 | 71.59 | 72.65 | 10,092,764 | -1.75(-2.35%) |
Feb 02, 2018 | 76.45 | 76.70 | 74.18 | 74.40 | 8,326,954 | -1.61(-2.12%) |
Feb 01, 2018 | 76.48 | 78.36 | 75.69 | 76.01 | 8,097,114 | -3.87(-4.84%) |
Jan 31, 2018 | 79.00 | 80.56 | 79.00 | 79.88 | 6,637,934 | +1.61(+2.06%) |
Jan 30, 2018 | 77.58 | 78.93 | 76.76 | 78.27 | 7,326,415 | -1.07(-1.35%) |
Jan 29, 2018 | 80.00 | 80.43 | 78.97 | 79.34 | 9,719,466 | -0.96(-1.20%) |
Jan 26, 2018 | 79.21 | 80.45 | 79.00 | 80.30 | 17,423,392 | +1.72(+2.19%) |
Jan 25, 2018 | 78.45 | 78.99 | 77.32 | 78.58 | 7,840,304 | +0.77(+0.99%) |
Jan 24, 2018 | 77.13 | 78.88 | 76.82 | 77.81 | 6,296,517 | +1.24(+1.62%) |
Jan 23, 2018 | 74.66 | 76.76 | 74.00 | 76.57 | 13,682,898 | +2.41(+3.25%) |
Jan 22, 2018 | 74.60 | 74.60 | 73.58 | 74.16 | 5,015,426 | -0.20(-0.27%) |
Jan 19, 2018 | 74.39 | 74.67 | 73.71 | 74.36 | 7,203,338 | +0.13(+0.18%) |
Jan 18, 2018 | 73.86 | 74.71 | 73.72 | 74.23 | 5,404,561 | +0.09(+0.12%) |
Jan 17, 2018 | 74.41 | 74.60 | 72.86 | 74.14 | 4,933,821 | +0.22(+0.30%) |
Jan 16, 2018 | 76.44 | 77.01 | 73.71 | 73.92 | 7,010,219 | -1.93(-2.54%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.29(-0.38%) | |
Jan 11, 2018 | 76.54 | 76.78 | 76.04 | 76.14 | 9,457,918 | -0.37(-0.48%) |
Jan 10, 2018 | 76.66 | 76.51 | 14,777,541 | -0.08(-0.10%) | ||
Jan 09, 2018 | 77.02 | 77.23 | 75.83 | 76.59 | 4,907,406 | +0.11(+0.14%) |
Jan 08, 2018 | 76.21 | 76.81 | 75.98 | 76.48 | 5,287,997 | -0.01(-0.01%) |
Jan 05, 2018 | 75.08 | 76.57 | 74.91 | 76.49 | 6,284,834 | +1.92(+2.57%) |
Jan 04, 2018 | 74.10 | 75.22 | 74.01 | 74.57 | 8,290,872 | +0.79(+1.07%) |
Jan 03, 2018 | 73.50 | 73.86 | 72.77 | 73.78 | 7,401,656 | +0.65(+0.89%) |