Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.85(+1.16%) | |
Mar 28, 2018 | 72.67 | 73.23 | 72.45 | 73.01 | 941,568 | +0.45(+0.62%) |
Mar 27, 2018 | 71.94 | 73.46 | 71.27 | 72.56 | 1,235,858 | +0.74(+1.03%) |
Mar 26, 2018 | 71.41 | 71.95 | 70.94 | 71.82 | 825,602 | +0.58(+0.81%) |
Mar 23, 2018 | 72.63 | 73.40 | 71.06 | 71.25 | 872,589 | -0.83(-1.15%) |
Mar 22, 2018 | 72.75 | 73.80 | 72.03 | 72.08 | 879,854 | -0.63(-0.87%) |
Mar 21, 2018 | 73.23 | 73.78 | 72.47 | 72.71 | 634,559 | -0.51(-0.70%) |
Mar 20, 2018 | 73.30 | 73.71 | 73.02 | 73.22 | 717,666 | -0.09(-0.12%) |
Mar 19, 2018 | 73.88 | 74.27 | 72.77 | 73.31 | 1,115,134 | -0.58(-0.78%) |
Mar 16, 2018 | 73.45 | 74.10 | 73.27 | 73.88 | 2,170,896 | +0.62(+0.85%) |
Mar 15, 2018 | 73.12 | 73.95 | 73.02 | 73.26 | 873,249 | +0.24(+0.33%) |
Mar 14, 2018 | 72.88 | 73.58 | 72.45 | 73.02 | 1,006,055 | +0.40(+0.56%) |
Mar 13, 2018 | 74.18 | 74.34 | 72.51 | 72.62 | 1,019,105 | -1.30(-1.76%) |
Mar 12, 2018 | 73.16 | 74.09 | 73.13 | 73.92 | 1,066,848 | +0.76(+1.03%) |
Mar 09, 2018 | 72.78 | 73.18 | 72.36 | 73.16 | 740,482 | +0.50(+0.69%) |
Mar 08, 2018 | 72.39 | 72.91 | 72.17 | 72.66 | 1,040,584 | +0.56(+0.77%) |
Mar 07, 2018 | 72.41 | 71.18 | 72.10 | 1,180,703 | +0.44(+0.61%) | |
Mar 06, 2018 | 72.08 | 72.27 | 71.50 | 71.66 | 1,182,961 | -0.45(-0.62%) |
Mar 05, 2018 | 70.80 | 72.73 | 70.74 | 72.11 | 2,215,597 | +1.18(+1.66%) |
Mar 02, 2018 | 71.01 | 72.07 | 70.28 | 70.93 | 1,527,667 | -0.24(-0.34%) |
Mar 01, 2018 | 71.29 | 72.27 | 70.49 | 71.18 | 1,372,107 | -0.19(-0.26%) |
Feb 28, 2018 | 71.83 | 72.63 | 71.37 | 71.37 | 1,189,095 | -0.54(-0.75%) |
Feb 27, 2018 | 72.83 | 73.69 | 71.70 | 71.91 | 1,097,253 | -0.76(-1.04%) |
Feb 26, 2018 | 73.29 | 73.42 | 72.46 | 72.66 | 894,368 | +0.15(+0.21%) |
Feb 23, 2018 | 70.87 | 72.66 | 70.87 | 72.51 | 729,230 | +1.70(+2.40%) |
Feb 22, 2018 | 70.81 | 1,088,625 | -0.10(-0.14%) | |||
Feb 21, 2018 | 71.08 | 72.89 | 70.88 | 70.91 | 1,390,414 | -0.90(-1.25%) |
Feb 20, 2018 | 72.17 | 72.69 | 71.58 | 71.81 | 1,140,873 | -0.58(-0.81%) |
Feb 16, 2018 | 72.39 | 72.39 | 72.39 | 0 | +0.71(+0.99%) | |
Feb 15, 2018 | 70.53 | 71.69 | 70.46 | 71.68 | 796,175 | +1.24(+1.76%) |
Feb 14, 2018 | 70.23 | 70.88 | 69.86 | 70.44 | 807,688 | -0.40(-0.56%) |
Feb 13, 2018 | 69.99 | 70.98 | 69.52 | 70.84 | 903,848 | +0.76(+1.09%) |
Feb 12, 2018 | 70.33 | 70.45 | 69.31 | 70.07 | 1,130,838 | -0.02(-0.03%) |
Feb 09, 2018 | 68.89 | 70.75 | 68.70 | 70.09 | 1,974,257 | +1.69(+2.47%) |
Feb 08, 2018 | 69.94 | 70.56 | 68.38 | 68.40 | 1,715,975 | -1.71(-2.44%) |
Feb 07, 2018 | 71.04 | 71.04 | 70.11 | 70.11 | 1,397,244 | -0.90(-1.27%) |
Feb 06, 2018 | 70.16 | 71.28 | 69.06 | 71.01 | 2,412,630 | +0.05(+0.07%) |
Feb 05, 2018 | 72.46 | 72.73 | 70.32 | 70.96 | 2,086,334 | -1.70(-2.34%) |
Feb 02, 2018 | 73.09 | 73.61 | 72.46 | 72.66 | 1,231,643 | -0.55(-0.76%) |
Feb 01, 2018 | 74.50 | 74.70 | 72.93 | 73.21 | 1,491,971 | -1.19(-1.60%) |
Jan 31, 2018 | 74.49 | 74.49 | 73.82 | 74.40 | 1,313,725 | +0.05(+0.07%) |
Jan 30, 2018 | 74.19 | 74.87 | 74.11 | 74.35 | 1,152,029 | -0.56(-0.75%) |
Jan 29, 2018 | 75.72 | 75.72 | 74.43 | 74.91 | 927,618 | -1.07(-1.41%) |
Jan 26, 2018 | 75.72 | 76.04 | 74.99 | 75.98 | 972,026 | +0.37(+0.49%) |
Jan 25, 2018 | 75.12 | 75.69 | 74.43 | 75.62 | 854,990 | +0.70(+0.93%) |
Jan 24, 2018 | 75.32 | 75.58 | 74.81 | 74.92 | 954,086 | -0.40(-0.53%) |
Jan 23, 2018 | 74.12 | 75.77 | 74.10 | 75.32 | 1,245,241 | +1.11(+1.49%) |
Jan 22, 2018 | 74.65 | 74.92 | 73.94 | 74.21 | 1,473,153 | -0.04(-0.06%) |
Jan 19, 2018 | 74.11 | 74.72 | 73.69 | 74.26 | 1,479,900 | +0.54(+0.73%) |
Jan 18, 2018 | 74.37 | 73.20 | 73.72 | 1,745,115 | -0.09(-0.12%) | |
Jan 17, 2018 | 73.43 | 74.07 | 73.34 | 73.81 | 1,656,891 | +0.26(+0.35%) |
Jan 16, 2018 | 72.68 | 74.79 | 72.42 | 73.55 | 3,476,150 | +1.24(+1.72%) |
Jan 12, 2018 | 72.31 | 72.31 | 72.31 | 0 | -3.50(-4.61%) | |
Jan 11, 2018 | 75.91 | 76.03 | 75.16 | 75.81 | 1,558,566 | -0.86(-1.12%) |
Jan 10, 2018 | 76.36 | 76.66 | 926,680 | -0.90(-1.16%) | ||
Jan 09, 2018 | 78.27 | 78.31 | 76.82 | 77.57 | 966,275 | -0.71(-0.90%) |
Jan 08, 2018 | 77.83 | 78.29 | 77.65 | 78.27 | 1,435,671 | +0.67(+0.86%) |
Jan 05, 2018 | 78.53 | 78.75 | 77.25 | 77.60 | 1,275,782 | -0.77(-0.98%) |
Jan 04, 2018 | 78.96 | 79.46 | 78.14 | 78.37 | 1,041,576 | -0.75(-0.95%) |
Jan 03, 2018 | 79.18 | 80.00 | 78.64 | 79.12 | 1,058,946 | -0.56(-0.71%) |