Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.49 | 76.49 | 76.49 | 0 | +0.48(+0.63%) | |
Mar 28, 2018 | 76.10 | 76.66 | 75.23 | 76.01 | 3,164,241 | +0.25(+0.33%) |
Mar 27, 2018 | 77.14 | 77.74 | 75.23 | 75.76 | 3,145,943 | -1.19(-1.55%) |
Mar 26, 2018 | 75.82 | 77.72 | 75.12 | 76.95 | 2,574,298 | +2.61(+3.51%) |
Mar 23, 2018 | 77.93 | 77.96 | 74.06 | 74.34 | 3,211,996 | -3.26(-4.21%) |
Mar 22, 2018 | 79.20 | 79.72 | 77.31 | 77.60 | 3,200,989 | -2.82(-3.51%) |
Mar 21, 2018 | 80.65 | 81.42 | 80.37 | 80.42 | 2,694,380 | -0.01(-0.02%) |
Mar 20, 2018 | 80.04 | 80.86 | 79.93 | 80.44 | 2,381,095 | +0.87(+1.10%) |
Mar 19, 2018 | 80.18 | 80.47 | 78.56 | 79.57 | 2,810,088 | -0.69(-0.86%) |
Mar 16, 2018 | 80.36 | 80.86 | 79.96 | 80.25 | 5,075,292 | +0.12(+0.15%) |
Mar 15, 2018 | 80.18 | 81.00 | 79.85 | 80.14 | 2,392,652 | +0.32(+0.41%) |
Mar 14, 2018 | 81.45 | 81.45 | 79.57 | 79.81 | 2,454,914 | -1.14(-1.41%) |
Mar 13, 2018 | 81.70 | 82.12 | 80.73 | 80.96 | 2,895,245 | -0.21(-0.26%) |
Mar 12, 2018 | 81.52 | 81.66 | 80.94 | 81.17 | 4,670,792 | -0.30(-0.37%) |
Mar 09, 2018 | 80.21 | 81.52 | 79.98 | 81.47 | 3,239,174 | +2.08(+2.61%) |
Mar 08, 2018 | 79.53 | 79.71 | 78.30 | 79.40 | 1,805,683 | +0.13(+0.17%) |
Mar 07, 2018 | 79.43 | 78.24 | 79.26 | 2,000,251 | -0.17(-0.21%) | |
Mar 06, 2018 | 78.97 | 79.63 | 78.28 | 79.43 | 2,111,784 | +0.98(+1.24%) |
Mar 05, 2018 | 77.19 | 79.24 | 76.93 | 78.46 | 3,073,020 | +0.46(+0.59%) |
Mar 02, 2018 | 76.69 | 78.16 | 75.67 | 78.00 | 3,266,410 | +1.23(+1.61%) |
Mar 01, 2018 | 78.63 | 79.40 | 76.54 | 76.77 | 3,771,145 | -1.77(-2.25%) |
Feb 28, 2018 | 80.88 | 81.03 | 78.50 | 78.53 | 2,776,752 | -1.75(-2.18%) |
Feb 27, 2018 | 81.25 | 82.09 | 80.26 | 80.28 | 3,362,115 | -1.06(-1.30%) |
Feb 26, 2018 | 80.98 | 81.65 | 80.68 | 81.34 | 2,599,127 | +0.84(+1.05%) |
Feb 23, 2018 | 79.99 | 80.52 | 79.24 | 80.50 | 2,468,110 | +0.88(+1.10%) |
Feb 22, 2018 | 79.50 | 79.62 | 2,947,908 | -0.62(-0.77%) | ||
Feb 21, 2018 | 80.14 | 81.52 | 80.14 | 80.24 | 3,336,290 | +0.11(+0.14%) |
Feb 20, 2018 | 80.51 | 80.69 | 79.70 | 80.13 | 3,020,846 | -0.04(-0.05%) |
Feb 16, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 82.10 | 82.74 | 79.92 | 80.39 | 3,211,273 | -1.13(-1.38%) |
Feb 14, 2018 | 78.00 | 81.83 | 77.95 | 81.51 | 4,006,047 | +3.21(+4.10%) |
Feb 13, 2018 | 78.27 | 78.91 | 77.89 | 78.31 | 3,844,946 | -0.71(-0.90%) |
Feb 12, 2018 | 79.40 | 80.91 | 78.03 | 79.02 | 4,716,229 | +1.33(+1.72%) |
Feb 09, 2018 | 76.72 | 78.39 | 74.80 | 77.68 | 5,830,619 | +1.95(+2.57%) |
Feb 08, 2018 | 81.50 | 82.03 | 75.65 | 75.73 | 5,997,817 | -5.71(-7.01%) |
Feb 07, 2018 | 80.74 | 82.20 | 80.36 | 81.44 | 3,086,608 | +0.13(+0.16%) |
Feb 06, 2018 | 78.91 | 81.83 | 78.03 | 81.31 | 5,659,866 | -1.07(-1.30%) |
Feb 05, 2018 | 84.94 | 85.59 | 81.38 | 82.38 | 3,558,452 | -3.58(-4.16%) |
Feb 02, 2018 | 87.67 | 88.19 | 85.68 | 85.95 | 2,754,422 | -2.34(-2.65%) |
Feb 01, 2018 | 86.87 | 88.34 | 86.72 | 88.29 | 2,722,410 | +1.25(+1.43%) |
Jan 31, 2018 | 89.11 | 89.35 | 86.79 | 87.04 | 4,168,318 | -1.88(-2.12%) |
Jan 30, 2018 | 90.54 | 90.56 | 88.77 | 88.93 | 3,305,579 | -2.92(-3.17%) |
Jan 29, 2018 | 92.19 | 93.14 | 91.70 | 91.84 | 2,207,591 | -0.48(-0.52%) |
Jan 26, 2018 | 91.39 | 92.32 | 91.19 | 92.32 | 2,176,023 | +1.19(+1.30%) |
Jan 25, 2018 | 91.81 | 91.87 | 91.04 | 91.13 | 2,309,341 | -0.31(-0.34%) |
Jan 24, 2018 | 91.56 | 92.28 | 91.13 | 91.45 | 2,749,614 | +0.46(+0.51%) |
Jan 23, 2018 | 91.08 | 91.24 | 90.17 | 90.99 | 2,460,922 | -0.10(-0.10%) |
Jan 22, 2018 | 91.04 | 91.14 | 90.25 | 91.08 | 2,057,272 | +0.15(+0.16%) |
Jan 19, 2018 | 90.75 | 91.13 | 90.30 | 90.93 | 4,434,343 | +0.60(+0.66%) |
Jan 18, 2018 | 90.72 | 91.17 | 90.28 | 90.33 | 2,394,852 | -0.10(-0.11%) |
Jan 17, 2018 | 89.98 | 90.74 | 89.33 | 90.43 | 1,758,438 | +0.99(+1.11%) |
Jan 16, 2018 | 89.87 | 90.92 | 89.04 | 89.44 | 2,590,335 | -1.49(-1.64%) |
Jan 12, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.29(+0.32%) | |
Jan 11, 2018 | 89.86 | 90.68 | 89.45 | 90.63 | 2,565,421 | +1.62(+1.82%) |
Jan 10, 2018 | 90.06 | 89.02 | 3,520,124 | +1.84(+2.11%) | ||
Jan 09, 2018 | 86.44 | 87.69 | 86.29 | 87.18 | 3,458,224 | +1.02(+1.18%) |
Jan 08, 2018 | 86.28 | 86.32 | 85.84 | 86.16 | 2,048,887 | -0.05(-0.06%) |
Jan 05, 2018 | 85.59 | 86.25 | 85.13 | 86.21 | 2,318,465 | +0.86(+1.00%) |
Jan 04, 2018 | 85.01 | 86.09 | 84.83 | 85.35 | 2,503,609 | +0.75(+0.88%) |
Jan 03, 2018 | 84.44 | 84.91 | 84.23 | 84.61 | 1,978,916 | +0.03(+0.03%) |