Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.22 | 75.91 | 73.45 | 73.46 | 3,856,334 | +0.52(+0.71%) |
Feb 27, 2018 | 75.46 | 76.35 | 72.92 | 72.94 | 3,417,228 | -2.27(-3.01%) |
Feb 26, 2018 | 75.28 | 74.00 | 75.21 | 2,247,916 | +1.02(+1.37%) | |
Feb 23, 2018 | 74.36 | 74.67 | 72.32 | 74.19 | 3,397,854 | +0.35(+0.47%) |
Feb 22, 2018 | 73.58 | 74.84 | 73.52 | 73.85 | 1,324,071 | +0.58(+0.80%) |
Feb 21, 2018 | 73.41 | 74.92 | 73.20 | 73.26 | 1,866,492 | -0.09(-0.13%) |
Feb 20, 2018 | 74.96 | 75.18 | 73.32 | 73.36 | 2,399,068 | -2.06(-2.73%) |
Feb 16, 2018 | 75.42 | 75.42 | 75.42 | 0 | -0.41(-0.55%) | |
Feb 15, 2018 | 74.47 | 75.85 | 74.05 | 75.83 | 2,294,080 | +1.58(+2.13%) |
Feb 14, 2018 | 72.58 | 74.54 | 72.38 | 74.25 | 2,122,523 | +1.04(+1.43%) |
Feb 13, 2018 | 72.56 | 73.37 | 72.07 | 73.21 | 1,455,415 | +0.44(+0.61%) |
Feb 12, 2018 | 73.11 | 73.52 | 71.71 | 72.76 | 2,447,317 | +0.03(+0.04%) |
Feb 09, 2018 | 71.05 | 73.39 | 69.61 | 72.74 | 4,154,159 | +2.13(+3.01%) |
Feb 08, 2018 | 74.03 | 70.57 | 70.61 | 3,655,130 | -2.76(-3.76%) | |
Feb 07, 2018 | 73.09 | 74.64 | 72.62 | 73.37 | 2,351,378 | -0.32(-0.43%) |
Feb 06, 2018 | 70.99 | 74.18 | 69.61 | 73.69 | 3,202,294 | -0.09(-0.13%) |
Feb 05, 2018 | 74.34 | 75.52 | 73.01 | 73.78 | 3,865,416 | -0.61(-0.82%) |
Feb 02, 2018 | 76.66 | 77.07 | 74.32 | 74.39 | 3,433,572 | -2.75(-3.56%) |
Feb 01, 2018 | 76.86 | 78.25 | 76.76 | 77.14 | 2,327,587 | -0.37(-0.47%) |
Jan 31, 2018 | 78.56 | 78.72 | 76.82 | 77.50 | 3,445,095 | -0.94(-1.20%) |
Jan 30, 2018 | 79.77 | 80.11 | 78.30 | 78.45 | 2,374,630 | -1.11(-1.40%) |
Jan 29, 2018 | 80.00 | 80.58 | 79.24 | 79.56 | 1,834,129 | -0.84(-1.04%) |
Jan 26, 2018 | 79.84 | 80.44 | 79.17 | 80.39 | 1,958,424 | +1.01(+1.27%) |
Jan 25, 2018 | 80.03 | 80.06 | 78.87 | 79.39 | 1,338,407 | -0.19(-0.24%) |
Jan 24, 2018 | 79.61 | 80.26 | 78.50 | 79.57 | 1,853,148 | +0.01(+0.01%) |
Jan 23, 2018 | 79.23 | 79.64 | 78.88 | 79.56 | 1,610,921 | +0.09(+0.12%) |
Jan 22, 2018 | 78.90 | 79.54 | 78.52 | 79.47 | 1,965,135 | +0.68(+0.86%) |
Jan 19, 2018 | 77.29 | 78.90 | 76.89 | 78.79 | 2,673,051 | +1.98(+2.58%) |
Jan 18, 2018 | 76.68 | 77.57 | 76.53 | 76.81 | 2,324,167 | +0.33(+0.43%) |
Jan 17, 2018 | 76.74 | 77.34 | 76.37 | 76.48 | 3,136,182 | +0.40(+0.53%) |
Jan 16, 2018 | 79.09 | 79.26 | 75.82 | 76.07 | 2,755,306 | -2.55(-3.24%) |
Jan 12, 2018 | 78.62 | 78.62 | 78.62 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 76.16 | 77.72 | 75.61 | 77.66 | 2,394,827 | +1.77(+2.33%) |
Jan 10, 2018 | 75.90 | 3,559,703 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.36 | 76.36 | 74.85 | 75.74 | 1,782,052 | -0.67(-0.87%) |
Jan 08, 2018 | 77.10 | 77.25 | 76.04 | 76.40 | 3,527,570 | -0.71(-0.91%) |
Jan 05, 2018 | 76.50 | 77.25 | 76.17 | 77.11 | 2,364,693 | +1.00(+1.31%) |
Jan 04, 2018 | 75.69 | 76.21 | 74.89 | 76.11 | 2,459,047 | +0.43(+0.57%) |
Jan 03, 2018 | 75.86 | 75.88 | 74.90 | 75.68 | 3,127,485 | -0.05(-0.06%) |
Jan 02, 2018 | 76.07 | 76.54 | 75.66 | 75.73 | 2,240,831 | +0.24(+0.31%) |
Dec 29, 2017 | 75.49 | 75.49 | 75.49 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 76.12 | 76.12 | 75.31 | 75.83 | 861,983 | -0.11(-0.15%) |
Dec 27, 2017 | 76.42 | 76.42 | 75.78 | 75.94 | 1,018,392 | -0.22(-0.28%) |
Dec 26, 2017 | 75.77 | 76.32 | 75.63 | 76.16 | 1,392,502 | +0.49(+0.65%) |
Dec 22, 2017 | 75.32 | 75.75 | 74.71 | 75.67 | 1,538,861 | +0.28(+0.37%) |
Dec 21, 2017 | 74.99 | 75.84 | 74.81 | 75.39 | 2,674,131 | +0.50(+0.67%) |
Dec 20, 2017 | 74.14 | 75.07 | 73.69 | 74.89 | 3,180,431 | +1.01(+1.36%) |
Dec 19, 2017 | 73.15 | 74.10 | 72.61 | 73.88 | 3,109,986 | +0.92(+1.26%) |
Dec 18, 2017 | 71.82 | 73.08 | 71.82 | 72.96 | 1,927,468 | +1.51(+2.11%) |
Dec 15, 2017 | 71.88 | 72.22 | 70.80 | 71.46 | 4,659,342 | +0.42(+0.60%) |
Dec 14, 2017 | 72.58 | 72.89 | 70.74 | 71.03 | 2,180,373 | -1.37(-1.90%) |
Dec 13, 2017 | 72.13 | 72.93 | 71.98 | 72.41 | 2,141,124 | +0.53(+0.73%) |
Dec 12, 2017 | 72.19 | 72.61 | 71.69 | 71.88 | 2,228,692 | -0.33(-0.46%) |
Dec 11, 2017 | 72.15 | 72.63 | 71.51 | 72.21 | 2,201,220 | -0.12(-0.17%) |
Dec 08, 2017 | 72.44 | 72.54 | 71.63 | 72.33 | 2,225,914 | +0.18(+0.25%) |
Dec 07, 2017 | 72.52 | 72.89 | 71.96 | 72.15 | 1,859,099 | -0.08(-0.12%) |
Dec 06, 2017 | 73.35 | 72.09 | 72.24 | 2,153,970 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.58 | 74.11 | 72.42 | 72.45 | 2,554,958 | -0.93(-1.27%) |
Dec 04, 2017 | 71.89 | 74.14 | 71.72 | 73.38 | 4,781,755 | +2.14(+3.01%) |