Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.58 | 73.58 | 73.58 | 0 | +1.72(+2.39%) | |
Mar 28, 2018 | 72.87 | 74.04 | 71.76 | 71.86 | 2,940,711 | -0.72(-0.99%) |
Mar 27, 2018 | 73.25 | 73.54 | 72.16 | 72.57 | 3,573,628 | -0.38(-0.52%) |
Mar 26, 2018 | 71.33 | 73.12 | 71.16 | 72.95 | 2,169,118 | +2.34(+3.31%) |
Mar 23, 2018 | 70.90 | 72.11 | 70.57 | 70.61 | 2,470,433 | -0.19(-0.27%) |
Mar 22, 2018 | 72.34 | 72.90 | 70.64 | 70.80 | 2,692,498 | -2.24(-3.06%) |
Mar 21, 2018 | 72.75 | 74.26 | 72.68 | 73.04 | 2,507,515 | +0.09(+0.13%) |
Mar 20, 2018 | 72.98 | 73.27 | 72.49 | 72.94 | 2,315,000 | +0.25(+0.35%) |
Mar 19, 2018 | 72.25 | 73.27 | 72.18 | 72.69 | 3,024,659 | +0.27(+0.38%) |
Mar 16, 2018 | 72.42 | 73.11 | 71.95 | 72.41 | 4,545,813 | +0.15(+0.20%) |
Mar 15, 2018 | 72.64 | 72.95 | 71.97 | 72.27 | 2,799,900 | -0.34(-0.47%) |
Mar 14, 2018 | 72.83 | 72.98 | 72.14 | 72.61 | 2,624,415 | +0.17(+0.23%) |
Mar 13, 2018 | 72.61 | 73.45 | 72.17 | 72.44 | 2,581,266 | +0.54(+0.75%) |
Mar 12, 2018 | 72.32 | 72.58 | 71.51 | 71.90 | 4,312,175 | -0.55(-0.75%) |
Mar 09, 2018 | 71.62 | 72.48 | 70.76 | 72.45 | 3,635,359 | +1.68(+2.38%) |
Mar 08, 2018 | 71.45 | 72.37 | 70.47 | 70.76 | 4,023,630 | -0.17(-0.24%) |
Mar 07, 2018 | 69.39 | 70.93 | 9,318,030 | -4.81(-6.35%) | ||
Mar 06, 2018 | 73.85 | 75.89 | 73.52 | 75.74 | 4,675,704 | +2.38(+3.24%) |
Mar 05, 2018 | 73.72 | 73.73 | 72.18 | 73.36 | 2,928,923 | -0.41(-0.56%) |
Mar 02, 2018 | 72.61 | 74.37 | 72.14 | 73.77 | 2,767,785 | +0.44(+0.60%) |
Mar 01, 2018 | 73.31 | 74.61 | 72.34 | 73.33 | 3,224,156 | -0.13(-0.18%) |
Feb 28, 2018 | 74.22 | 75.92 | 73.45 | 73.46 | 3,856,151 | +0.52(+0.71%) |
Feb 27, 2018 | 75.47 | 76.35 | 72.93 | 72.95 | 3,417,066 | -2.27(-3.01%) |
Feb 26, 2018 | 75.28 | 74.00 | 75.21 | 2,247,810 | +1.02(+1.37%) | |
Feb 23, 2018 | 74.37 | 74.68 | 72.32 | 74.20 | 3,397,693 | +0.35(+0.47%) |
Feb 22, 2018 | 73.59 | 74.85 | 73.53 | 73.85 | 1,324,008 | +0.58(+0.80%) |
Feb 21, 2018 | 73.42 | 74.92 | 73.20 | 73.27 | 1,866,403 | -0.09(-0.13%) |
Feb 20, 2018 | 74.97 | 75.18 | 73.32 | 73.36 | 2,398,954 | -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 | 74.06 | 75.83 | 2,293,971 | +1.58(+2.13%) |
Feb 14, 2018 | 72.58 | 74.54 | 72.38 | 74.25 | 2,122,422 | +1.04(+1.43%) |
Feb 13, 2018 | 72.56 | 73.37 | 72.07 | 73.21 | 1,455,346 | +0.44(+0.61%) |
Feb 12, 2018 | 73.11 | 73.52 | 71.71 | 72.77 | 2,447,201 | +0.03(+0.04%) |
Feb 09, 2018 | 71.05 | 73.40 | 69.62 | 72.74 | 4,153,962 | +2.13(+3.01%) |
Feb 08, 2018 | 74.04 | 70.57 | 70.61 | 3,654,956 | -2.76(-3.76%) | |
Feb 07, 2018 | 73.10 | 74.64 | 72.63 | 73.37 | 2,351,267 | -0.32(-0.43%) |
Feb 06, 2018 | 71.00 | 74.19 | 69.62 | 73.69 | 3,202,142 | -0.09(-0.13%) |
Feb 05, 2018 | 74.35 | 75.52 | 73.02 | 73.78 | 3,865,233 | -0.61(-0.82%) |
Feb 02, 2018 | 76.66 | 77.08 | 74.32 | 74.39 | 3,433,409 | -2.75(-3.56%) |
Feb 01, 2018 | 76.87 | 78.25 | 76.77 | 77.14 | 2,327,476 | -0.37(-0.47%) |
Jan 31, 2018 | 78.56 | 78.72 | 76.82 | 77.51 | 3,444,931 | -0.94(-1.20%) |
Jan 30, 2018 | 79.78 | 80.11 | 78.31 | 78.45 | 2,374,517 | -1.11(-1.40%) |
Jan 29, 2018 | 80.00 | 80.58 | 79.25 | 79.56 | 1,834,042 | -0.84(-1.04%) |
Jan 26, 2018 | 79.84 | 80.44 | 79.17 | 80.40 | 1,958,331 | +1.01(+1.27%) |
Jan 25, 2018 | 80.03 | 80.07 | 78.87 | 79.39 | 1,338,344 | -0.19(-0.24%) |
Jan 24, 2018 | 79.62 | 80.26 | 78.51 | 79.58 | 1,853,060 | +0.01(+0.01%) |
Jan 23, 2018 | 79.23 | 79.64 | 78.88 | 79.57 | 1,610,845 | +0.09(+0.12%) |
Jan 22, 2018 | 78.90 | 79.55 | 78.52 | 79.47 | 1,965,042 | +0.68(+0.86%) |
Jan 19, 2018 | 77.29 | 78.90 | 76.89 | 78.80 | 2,672,924 | +1.98(+2.58%) |
Jan 18, 2018 | 76.68 | 77.57 | 76.53 | 76.81 | 2,324,056 | +0.33(+0.43%) |
Jan 17, 2018 | 76.75 | 77.35 | 76.37 | 76.48 | 3,136,033 | +0.40(+0.53%) |
Jan 16, 2018 | 79.10 | 79.27 | 75.82 | 76.08 | 2,755,175 | -2.55(-3.24%) |
Jan 12, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.96(+1.24%) | |
Jan 11, 2018 | 76.16 | 77.72 | 75.62 | 77.67 | 2,394,713 | +1.77(+2.33%) |
Jan 10, 2018 | 75.90 | 3,559,534 | +0.16(+0.21%) | |||
Jan 09, 2018 | 76.36 | 76.36 | 74.86 | 75.74 | 1,781,967 | -0.67(-0.87%) |
Jan 08, 2018 | 77.10 | 77.25 | 76.05 | 76.41 | 3,527,402 | -0.71(-0.92%) |
Jan 05, 2018 | 76.50 | 77.25 | 76.17 | 77.11 | 2,364,581 | +1.00(+1.31%) |
Jan 04, 2018 | 75.69 | 76.21 | 74.89 | 76.12 | 2,458,930 | +0.43(+0.57%) |
Jan 03, 2018 | 75.86 | 75.88 | 74.90 | 75.68 | 3,127,337 | -0.05(-0.06%) |