Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.44 | 76.44 | 76.44 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.39 | 76.45 | 75.39 | 75.65 | 2,757,848 | +0.33(+0.44%) |
Mar 27, 2018 | 75.64 | 76.72 | 74.99 | 75.32 | 3,347,925 | -0.13(-0.18%) |
Mar 26, 2018 | 74.15 | 75.62 | 74.13 | 75.45 | 2,282,951 | +2.11(+2.88%) |
Mar 23, 2018 | 74.00 | 74.49 | 73.34 | 73.34 | 3,029,807 | -0.45(-0.61%) |
Mar 22, 2018 | 73.71 | 74.87 | 73.70 | 73.79 | 2,223,235 | -0.57(-0.76%) |
Mar 21, 2018 | 74.65 | 75.00 | 74.26 | 74.36 | 1,450,641 | -0.25(-0.34%) |
Mar 20, 2018 | 74.08 | 74.95 | 73.80 | 74.61 | 2,066,467 | +0.85(+1.16%) |
Mar 19, 2018 | 74.78 | 74.78 | 73.09 | 73.76 | 2,423,814 | -1.22(-1.63%) |
Mar 16, 2018 | 74.46 | 75.25 | 74.37 | 74.98 | 2,610,606 | +0.56(+0.75%) |
Mar 15, 2018 | 73.96 | 75.34 | 73.79 | 74.42 | 2,487,609 | +0.55(+0.74%) |
Mar 14, 2018 | 74.07 | 74.32 | 73.79 | 73.87 | 1,884,839 | -0.07(-0.10%) |
Mar 13, 2018 | 74.38 | 74.73 | 73.74 | 73.94 | 2,105,241 | -0.05(-0.07%) |
Mar 12, 2018 | 74.79 | 75.36 | 73.91 | 74.00 | 2,969,949 | -0.48(-0.65%) |
Mar 09, 2018 | 74.16 | 74.78 | 73.86 | 74.48 | 2,113,444 | +0.48(+0.64%) |
Mar 08, 2018 | 73.37 | 74.12 | 73.29 | 74.01 | 2,618,804 | +0.91(+1.24%) |
Mar 07, 2018 | 73.24 | 72.23 | 73.10 | 2,066,803 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.81 | 73.31 | 72.42 | 73.07 | 2,187,947 | +0.67(+0.93%) |
Mar 05, 2018 | 71.79 | 72.61 | 71.58 | 72.40 | 2,111,611 | +0.31(+0.42%) |
Mar 02, 2018 | 70.60 | 72.49 | 70.13 | 72.09 | 3,092,332 | +0.53(+0.74%) |
Mar 01, 2018 | 72.71 | 73.38 | 71.15 | 71.57 | 2,975,945 | -1.51(-2.06%) |
Feb 28, 2018 | 72.46 | 74.25 | 72.39 | 73.07 | 4,041,661 | +1.08(+1.50%) |
Feb 27, 2018 | 72.37 | 72.74 | 72.00 | 72.00 | 2,579,028 | -0.35(-0.48%) |
Feb 26, 2018 | 71.85 | 72.53 | 71.75 | 72.35 | 1,993,387 | +0.69(+0.96%) |
Feb 23, 2018 | 70.63 | 71.70 | 70.54 | 71.65 | 2,594,451 | +1.33(+1.89%) |
Feb 22, 2018 | 70.33 | 2,066,453 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.95 | 71.02 | 69.86 | 69.87 | 2,391,974 | -0.24(-0.35%) |
Feb 20, 2018 | 70.10 | 70.58 | 69.47 | 70.11 | 2,844,010 | -0.15(-0.22%) |
Feb 16, 2018 | 70.26 | 70.26 | 70.26 | 0 | -0.65(-0.91%) | |
Feb 15, 2018 | 70.25 | 71.20 | 69.94 | 70.91 | 3,195,250 | +0.98(+1.40%) |
Feb 14, 2018 | 69.27 | 70.65 | 68.53 | 69.93 | 3,461,304 | +0.10(+0.14%) |
Feb 13, 2018 | 69.54 | 70.02 | 69.26 | 69.83 | 1,684,392 | +0.05(+0.08%) |
Feb 12, 2018 | 70.83 | 71.82 | 69.20 | 69.78 | 3,377,721 | -1.11(-1.56%) |
Feb 09, 2018 | 69.08 | 71.58 | 68.31 | 70.89 | 5,706,520 | +2.69(+3.94%) |
Feb 08, 2018 | 69.72 | 72.49 | 67.82 | 68.20 | 5,155,443 | -3.42(-4.78%) |
Feb 07, 2018 | 71.57 | 73.24 | 71.50 | 71.62 | 3,969,578 | -0.40(-0.56%) |
Feb 06, 2018 | 70.03 | 72.25 | 68.24 | 72.02 | 3,402,245 | -0.26(-0.36%) |
Feb 05, 2018 | 73.35 | 73.85 | 71.05 | 72.28 | 2,187,320 | -1.57(-2.13%) |
Feb 02, 2018 | 74.99 | 75.61 | 73.68 | 73.85 | 3,537,036 | -1.21(-1.61%) |
Feb 01, 2018 | 75.29 | 75.50 | 74.97 | 75.06 | 1,885,537 | -0.55(-0.72%) |
Jan 31, 2018 | 75.63 | 76.02 | 75.30 | 75.61 | 2,385,496 | +0.00(+0.00%) |
Jan 30, 2018 | 75.97 | 76.40 | 75.41 | 75.61 | 1,991,039 | -1.69(-2.19%) |
Jan 29, 2018 | 76.95 | 77.70 | 76.80 | 77.30 | 2,577,039 | +0.25(+0.32%) |
Jan 26, 2018 | 76.58 | 77.08 | 76.16 | 77.04 | 1,491,006 | +0.48(+0.63%) |
Jan 25, 2018 | 76.26 | 76.71 | 75.63 | 76.56 | 1,040,359 | +0.38(+0.49%) |
Jan 24, 2018 | 76.84 | 76.96 | 75.93 | 76.19 | 1,334,688 | -0.54(-0.70%) |
Jan 23, 2018 | 75.72 | 77.17 | 75.67 | 76.72 | 2,248,909 | +0.83(+1.10%) |
Jan 22, 2018 | 74.91 | 75.90 | 74.78 | 75.89 | 1,643,847 | +0.98(+1.31%) |
Jan 19, 2018 | 74.57 | 75.00 | 74.49 | 74.91 | 1,877,046 | +0.63(+0.85%) |
Jan 18, 2018 | 74.35 | 74.57 | 74.12 | 74.27 | 1,135,859 | +0.01(+0.01%) |
Jan 17, 2018 | 74.47 | 74.65 | 73.97 | 74.27 | 1,877,985 | +0.14(+0.19%) |
Jan 16, 2018 | 75.14 | 75.38 | 73.86 | 74.12 | 1,543,935 | -0.62(-0.83%) |
Jan 12, 2018 | 74.74 | 74.74 | 74.74 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.81 | 74.19 | 73.23 | 73.73 | 1,513,414 | -0.05(-0.07%) |
Jan 10, 2018 | 73.97 | 73.48 | 73.78 | 992,741 | -0.19(-0.25%) | |
Jan 09, 2018 | 74.25 | 74.33 | 73.53 | 73.97 | 1,903,193 | -0.20(-0.27%) |
Jan 08, 2018 | 73.93 | 74.24 | 73.40 | 74.17 | 1,789,607 | +0.13(+0.17%) |
Jan 05, 2018 | 73.82 | 74.19 | 73.61 | 74.04 | 2,157,012 | +0.43(+0.58%) |
Jan 04, 2018 | 73.07 | 73.82 | 72.87 | 73.61 | 2,206,299 | +0.74(+1.02%) |
Jan 03, 2018 | 72.60 | 73.13 | 72.52 | 72.87 | 2,858,512 | -0.06(-0.09%) |