Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.32(+0.47%) | |
Mar 28, 2018 | 68.62 | 70.07 | 68.61 | 69.48 | 4,718,784 | +1.22(+1.78%) |
Mar 27, 2018 | 68.65 | 69.11 | 67.79 | 68.26 | 4,511,668 | -0.47(-0.68%) |
Mar 26, 2018 | 68.22 | 68.78 | 67.35 | 68.73 | 3,866,627 | +1.28(+1.90%) |
Mar 23, 2018 | 69.27 | 69.32 | 67.23 | 67.45 | 4,763,790 | -1.60(-2.31%) |
Mar 22, 2018 | 69.98 | 70.38 | 68.94 | 69.05 | 4,230,360 | -1.54(-2.19%) |
Mar 21, 2018 | 70.79 | 71.28 | 70.40 | 70.59 | 4,490,962 | -0.12(-0.17%) |
Mar 20, 2018 | 71.31 | 71.46 | 70.24 | 70.71 | 4,371,135 | -0.32(-0.46%) |
Mar 19, 2018 | 72.29 | 72.36 | 70.52 | 71.03 | 5,671,370 | -1.59(-2.19%) |
Mar 16, 2018 | 71.46 | 72.62 | 71.39 | 72.62 | 9,228,374 | +1.57(+2.21%) |
Mar 15, 2018 | 70.90 | 72.05 | 70.79 | 71.05 | 4,333,736 | +0.23(+0.33%) |
Mar 14, 2018 | 71.76 | 70.39 | 70.82 | 3,511,174 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.35 | 72.06 | 71.07 | 71.41 | 5,390,060 | +0.10(+0.14%) |
Mar 12, 2018 | 72.03 | 72.12 | 70.93 | 71.31 | 5,607,728 | -0.51(-0.72%) |
Mar 09, 2018 | 71.53 | 72.14 | 71.17 | 71.83 | 4,876,128 | +0.65(+0.91%) |
Mar 08, 2018 | 70.06 | 71.30 | 69.90 | 71.18 | 3,847,806 | +1.31(+1.87%) |
Mar 07, 2018 | 70.02 | 69.87 | 2,512,077 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.25 | 70.38 | 69.36 | 69.64 | 3,284,077 | -0.46(-0.66%) |
Mar 05, 2018 | 69.38 | 70.45 | 69.21 | 70.10 | 4,230,031 | +0.42(+0.61%) |
Mar 02, 2018 | 68.91 | 70.01 | 68.86 | 69.68 | 3,565,236 | +0.66(+0.95%) |
Mar 01, 2018 | 69.53 | 69.81 | 68.15 | 69.02 | 6,936,403 | -0.47(-0.68%) |
Feb 28, 2018 | 71.08 | 71.44 | 69.48 | 69.49 | 6,786,791 | -1.52(-2.13%) |
Feb 27, 2018 | 72.32 | 72.37 | 71.00 | 71.01 | 5,386,973 | -1.34(-1.85%) |
Feb 26, 2018 | 71.27 | 72.60 | 71.25 | 72.34 | 6,662,355 | +1.29(+1.82%) |
Feb 23, 2018 | 70.13 | 71.15 | 70.05 | 71.05 | 5,730,415 | +1.41(+2.02%) |
Feb 22, 2018 | 69.64 | 8,520,253 | -0.32(-0.46%) | |||
Feb 21, 2018 | 70.01 | 71.05 | 69.97 | 69.97 | 4,290,517 | +0.00(+0.00%) |
Feb 20, 2018 | 70.54 | 71.01 | 69.64 | 69.97 | 3,541,186 | -1.28(-1.80%) |
Feb 16, 2018 | 71.25 | 71.25 | 71.25 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.15 | 70.51 | 69.50 | 70.39 | 5,331,930 | +0.89(+1.29%) |
Feb 14, 2018 | 68.04 | 69.64 | 67.98 | 69.50 | 4,833,581 | +1.25(+1.83%) |
Feb 13, 2018 | 68.08 | 68.59 | 67.84 | 68.25 | 4,512,225 | -0.04(-0.05%) |
Feb 12, 2018 | 68.67 | 69.05 | 67.35 | 68.29 | 7,205,918 | +0.02(+0.03%) |
Feb 09, 2018 | 67.22 | 68.80 | 66.00 | 68.27 | 9,981,963 | +1.81(+2.72%) |
Feb 08, 2018 | 69.13 | 69.54 | 66.44 | 66.46 | 8,998,678 | -2.25(-3.27%) |
Feb 07, 2018 | 69.64 | 70.36 | 68.70 | 68.71 | 9,200,975 | -1.14(-1.63%) |
Feb 06, 2018 | 68.57 | 70.85 | 67.80 | 69.85 | 11,784,897 | -0.06(-0.08%) |
Feb 05, 2018 | 72.44 | 73.09 | 68.57 | 69.90 | 8,922,297 | -2.80(-3.85%) |
Feb 02, 2018 | 73.33 | 74.36 | 72.65 | 72.70 | 5,753,195 | -1.10(-1.49%) |
Feb 01, 2018 | 73.03 | 74.22 | 72.80 | 73.80 | 9,390,895 | +0.86(+1.18%) |
Jan 31, 2018 | 77.47 | 77.67 | 72.78 | 72.95 | 11,788,872 | -4.16(-5.39%) |
Jan 30, 2018 | 77.59 | 77.86 | 76.31 | 77.10 | 6,016,405 | -1.35(-1.72%) |
Jan 29, 2018 | 77.71 | 79.11 | 77.60 | 78.45 | 5,944,636 | +0.47(+0.60%) |
Jan 26, 2018 | 75.91 | 78.34 | 75.91 | 77.99 | 7,139,649 | +1.85(+2.44%) |
Jan 25, 2018 | 75.95 | 76.48 | 75.73 | 76.13 | 5,808,078 | +0.64(+0.84%) |
Jan 24, 2018 | 76.00 | 76.27 | 75.48 | 75.50 | 6,681,466 | -0.11(-0.14%) |
Jan 23, 2018 | 76.29 | 76.95 | 75.44 | 75.61 | 6,395,958 | -0.91(-1.19%) |
Jan 22, 2018 | 74.56 | 76.64 | 73.80 | 76.52 | 7,117,181 | -0.04(-0.06%) |
Jan 19, 2018 | 77.17 | 77.27 | 76.41 | 76.56 | 6,506,290 | -0.30(-0.38%) |
Jan 18, 2018 | 77.06 | 77.15 | 76.37 | 76.86 | 4,964,160 | -0.35(-0.45%) |
Jan 17, 2018 | 76.84 | 77.34 | 76.55 | 77.21 | 4,559,429 | +0.82(+1.08%) |
Jan 16, 2018 | 76.96 | 77.55 | 76.26 | 76.38 | 5,328,646 | -1.51(-1.94%) |
Jan 12, 2018 | 77.90 | 77.90 | 77.90 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.17 | 77.54 | 76.90 | 77.37 | 2,956,155 | +0.26(+0.34%) |
Jan 10, 2018 | 76.67 | 77.17 | 76.56 | 77.11 | 1,869,831 | +0.04(+0.05%) |
Jan 09, 2018 | 77.20 | 77.40 | 76.79 | 77.07 | 2,709,222 | -0.06(-0.08%) |
Jan 08, 2018 | 77.64 | 77.66 | 76.48 | 77.14 | 3,630,521 | -0.39(-0.51%) |
Jan 05, 2018 | 77.10 | 77.69 | 76.96 | 77.53 | 3,289,846 | +0.94(+1.23%) |
Jan 04, 2018 | 76.38 | 76.84 | 75.89 | 76.59 | 2,749,498 | +0.34(+0.45%) |
Jan 03, 2018 | 75.89 | 76.50 | 75.47 | 76.25 | 3,437,078 | +0.41(+0.54%) |