Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.08 | 71.44 | 69.48 | 69.49 | 6,786,907 | -1.52(-2.13%) |
Feb 27, 2018 | 72.31 | 72.37 | 71.00 | 71.01 | 5,387,065 | -1.34(-1.85%) |
Feb 26, 2018 | 71.27 | 72.60 | 71.24 | 72.34 | 6,662,468 | +1.29(+1.82%) |
Feb 23, 2018 | 70.13 | 71.15 | 70.05 | 71.05 | 5,730,512 | +1.41(+2.02%) |
Feb 22, 2018 | 69.64 | 8,520,398 | -0.32(-0.46%) | |||
Feb 21, 2018 | 70.00 | 71.05 | 69.97 | 69.97 | 4,290,589 | +0.00(+0.00%) |
Feb 20, 2018 | 70.54 | 71.01 | 69.63 | 69.97 | 3,541,246 | -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 | 5,332,020 | +0.89(+1.29%) |
Feb 14, 2018 | 68.04 | 69.64 | 67.97 | 69.50 | 4,833,663 | +1.25(+1.83%) |
Feb 13, 2018 | 68.08 | 68.59 | 67.84 | 68.25 | 4,512,301 | -0.04(-0.05%) |
Feb 12, 2018 | 68.67 | 69.05 | 67.35 | 68.29 | 7,206,040 | +0.02(+0.03%) |
Feb 09, 2018 | 67.22 | 68.80 | 65.99 | 68.27 | 9,982,132 | +1.81(+2.72%) |
Feb 08, 2018 | 69.13 | 69.54 | 66.44 | 66.46 | 8,998,830 | -2.25(-3.27%) |
Feb 07, 2018 | 69.64 | 70.36 | 68.70 | 68.71 | 9,201,131 | -1.14(-1.63%) |
Feb 06, 2018 | 68.56 | 70.85 | 67.80 | 69.85 | 11,785,096 | -0.06(-0.08%) |
Feb 05, 2018 | 72.44 | 73.09 | 68.57 | 69.90 | 8,922,448 | -2.80(-3.85%) |
Feb 02, 2018 | 73.33 | 74.36 | 72.65 | 72.70 | 5,753,292 | -1.10(-1.49%) |
Feb 01, 2018 | 73.02 | 74.22 | 72.80 | 73.80 | 9,391,054 | +0.86(+1.18%) |
Jan 31, 2018 | 77.47 | 77.67 | 72.78 | 72.94 | 11,789,071 | -4.16(-5.39%) |
Jan 30, 2018 | 77.59 | 77.86 | 76.31 | 77.10 | 6,016,507 | -1.35(-1.72%) |
Jan 29, 2018 | 77.71 | 79.11 | 77.60 | 78.45 | 5,944,736 | +0.47(+0.60%) |
Jan 26, 2018 | 75.91 | 78.34 | 75.91 | 77.99 | 7,139,769 | +1.85(+2.43%) |
Jan 25, 2018 | 75.95 | 76.48 | 75.73 | 76.13 | 5,808,176 | +0.64(+0.84%) |
Jan 24, 2018 | 76.00 | 76.27 | 75.48 | 75.50 | 6,681,579 | -0.11(-0.14%) |
Jan 23, 2018 | 76.28 | 76.95 | 75.44 | 75.60 | 6,396,066 | -0.91(-1.19%) |
Jan 22, 2018 | 74.56 | 76.63 | 73.80 | 76.52 | 7,117,301 | -0.04(-0.06%) |
Jan 19, 2018 | 77.17 | 77.27 | 76.41 | 76.56 | 6,506,400 | -0.30(-0.38%) |
Jan 18, 2018 | 77.05 | 77.14 | 76.36 | 76.86 | 4,964,244 | -0.35(-0.45%) |
Jan 17, 2018 | 76.84 | 77.34 | 76.54 | 77.21 | 4,559,506 | +0.82(+1.08%) |
Jan 16, 2018 | 76.96 | 77.55 | 76.26 | 76.38 | 5,328,736 | -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 | 2,956,205 | +0.26(+0.34%) |
Jan 10, 2018 | 76.67 | 77.17 | 76.56 | 77.11 | 1,869,863 | +0.04(+0.05%) |
Jan 09, 2018 | 77.20 | 77.39 | 76.79 | 77.07 | 2,709,268 | -0.06(-0.08%) |
Jan 08, 2018 | 77.64 | 77.65 | 76.48 | 77.14 | 3,630,582 | -0.39(-0.51%) |
Jan 05, 2018 | 77.10 | 77.69 | 76.96 | 77.53 | 3,289,902 | +0.94(+1.23%) |
Jan 04, 2018 | 76.37 | 76.84 | 75.89 | 76.59 | 2,749,545 | +0.34(+0.45%) |
Jan 03, 2018 | 75.89 | 76.49 | 75.47 | 76.25 | 3,437,136 | +0.41(+0.54%) |
Jan 02, 2018 | 75.64 | 76.12 | 75.28 | 75.84 | 3,858,633 | +0.20(+0.26%) |
Dec 29, 2017 | 75.64 | 75.64 | 75.64 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.39 | 76.52 | 76.02 | 76.17 | 1,934,011 | -0.08(-0.11%) |
Dec 27, 2017 | 76.29 | 76.53 | 76.11 | 76.25 | 1,488,248 | +0.13(+0.18%) |
Dec 26, 2017 | 76.38 | 76.51 | 76.09 | 76.11 | 1,228,541 | -0.07(-0.09%) |
Dec 22, 2017 | 76.66 | 76.82 | 75.90 | 76.19 | 2,048,794 | -0.48(-0.63%) |
Dec 21, 2017 | 77.05 | 77.18 | 76.53 | 76.67 | 2,260,302 | -0.12(-0.15%) |
Dec 20, 2017 | 77.63 | 77.86 | 76.70 | 76.79 | 3,368,641 | -0.87(-1.12%) |
Dec 19, 2017 | 77.05 | 77.71 | 76.88 | 77.65 | 4,497,217 | +0.56(+0.73%) |
Dec 18, 2017 | 78.32 | 77.01 | 77.09 | 4,238,645 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.82 | 78.46 | 77.26 | 77.50 | 8,203,087 | +0.04(+0.05%) |
Dec 14, 2017 | 79.01 | 79.11 | 77.13 | 77.47 | 4,900,100 | -1.24(-1.58%) |
Dec 13, 2017 | 77.39 | 79.79 | 77.39 | 78.71 | 6,461,617 | +1.06(+1.36%) |
Dec 12, 2017 | 77.65 | 77.82 | 77.01 | 77.65 | 4,748,428 | +0.04(+0.05%) |
Dec 11, 2017 | 77.57 | 77.77 | 77.09 | 77.62 | 3,725,912 | +0.20(+0.25%) |
Dec 08, 2017 | 76.71 | 77.43 | 76.54 | 77.42 | 4,217,554 | +0.52(+0.68%) |
Dec 07, 2017 | 76.31 | 76.90 | 75.81 | 76.90 | 4,851,574 | +0.49(+0.64%) |
Dec 06, 2017 | 77.05 | 77.37 | 75.71 | 76.41 | 3,496,038 | -0.66(-0.86%) |
Dec 05, 2017 | 76.65 | 77.54 | 76.31 | 77.07 | 4,328,750 | +0.43(+0.56%) |
Dec 04, 2017 | 77.72 | 76.47 | 76.64 | 4,721,345 | +0.23(+0.30%) |