Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.22 | 76.22 | 76.22 | 0 | +2.32(+3.14%) | |
Mar 28, 2018 | 74.80 | 74.94 | 73.52 | 73.89 | 697,389 | -1.00(-1.34%) |
Mar 27, 2018 | 76.03 | 76.03 | 74.51 | 74.90 | 680,067 | -0.57(-0.75%) |
Mar 26, 2018 | 74.89 | 75.72 | 73.78 | 75.47 | 776,438 | +2.05(+2.80%) |
Mar 23, 2018 | 74.68 | 75.43 | 73.42 | 73.42 | 793,285 | -0.98(-1.31%) |
Mar 22, 2018 | 78.62 | 78.69 | 74.32 | 74.39 | 1,135,549 | -5.26(-6.61%) |
Mar 21, 2018 | 78.22 | 80.41 | 78.15 | 79.66 | 404,125 | +1.83(+2.35%) |
Mar 20, 2018 | 79.05 | 79.19 | 77.54 | 77.82 | 827,100 | -1.19(-1.51%) |
Mar 19, 2018 | 80.49 | 80.49 | 78.37 | 79.02 | 366,830 | -1.66(-2.06%) |
Mar 16, 2018 | 80.14 | 82.10 | 79.02 | 80.68 | 894,692 | +0.78(+0.98%) |
Mar 15, 2018 | 80.95 | 81.20 | 79.82 | 79.90 | 547,742 | -0.69(-0.86%) |
Mar 14, 2018 | 83.41 | 83.41 | 80.40 | 80.59 | 654,839 | -1.88(-2.28%) |
Mar 13, 2018 | 83.17 | 84.05 | 82.43 | 82.47 | 631,250 | -0.50(-0.61%) |
Mar 12, 2018 | 81.91 | 83.23 | 81.91 | 82.98 | 528,364 | +1.10(+1.34%) |
Mar 09, 2018 | 82.27 | 82.66 | 81.14 | 81.88 | 547,270 | +0.50(+0.61%) |
Mar 08, 2018 | 83.43 | 83.58 | 80.53 | 81.38 | 560,532 | -1.99(-2.39%) |
Mar 07, 2018 | 83.87 | 81.26 | 83.37 | 848,622 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.66 | 82.98 | 81.50 | 82.06 | 657,806 | -0.29(-0.35%) |
Mar 05, 2018 | 81.35 | 82.97 | 81.32 | 82.36 | 403,199 | +0.31(+0.38%) |
Mar 02, 2018 | 82.18 | 82.57 | 80.47 | 82.05 | 667,675 | -0.72(-0.87%) |
Mar 01, 2018 | 80.40 | 83.18 | 80.27 | 82.76 | 1,553,225 | +3.05(+3.83%) |
Feb 28, 2018 | 82.42 | 82.83 | 79.68 | 79.71 | 459,578 | -2.34(-2.86%) |
Feb 27, 2018 | 82.30 | 82.59 | 81.74 | 82.06 | 624,275 | -0.44(-0.54%) |
Feb 26, 2018 | 82.46 | 82.82 | 81.21 | 82.50 | 521,486 | +0.91(+1.12%) |
Feb 23, 2018 | 81.14 | 81.63 | 80.30 | 81.59 | 240,340 | +0.81(+1.01%) |
Feb 22, 2018 | 80.77 | 440,647 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.03 | 82.49 | 81.06 | 81.07 | 517,569 | -0.90(-1.10%) |
Feb 20, 2018 | 82.75 | 84.84 | 81.54 | 81.97 | 842,096 | -1.64(-1.96%) |
Feb 16, 2018 | 83.60 | 83.60 | 83.60 | 0 | +2.74(+3.39%) | |
Feb 15, 2018 | 83.29 | 83.80 | 79.15 | 80.86 | 1,311,534 | +2.55(+3.25%) |
Feb 14, 2018 | 75.58 | 78.60 | 75.39 | 78.32 | 507,188 | +2.02(+2.65%) |
Feb 13, 2018 | 75.17 | 76.55 | 75.03 | 76.29 | 478,248 | +0.99(+1.31%) |
Feb 12, 2018 | 74.09 | 75.93 | 73.41 | 75.30 | 569,335 | +1.94(+2.65%) |
Feb 09, 2018 | 72.70 | 73.69 | 71.02 | 73.36 | 518,343 | +1.79(+2.49%) |
Feb 08, 2018 | 74.64 | 74.68 | 71.55 | 71.57 | 336,860 | -2.97(-3.98%) |
Feb 07, 2018 | 74.32 | 75.58 | 74.32 | 74.54 | 435,614 | +0.75(+1.02%) |
Feb 06, 2018 | 74.41 | 70.58 | 73.79 | 816,270 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.68 | 76.11 | 72.50 | 73.46 | 388,474 | -1.71(-2.28%) |
Feb 02, 2018 | 76.43 | 76.43 | 75.02 | 75.17 | 294,108 | -1.91(-2.48%) |
Feb 01, 2018 | 77.05 | 77.78 | 76.48 | 77.08 | 644,656 | -0.35(-0.46%) |
Jan 31, 2018 | 78.99 | 79.24 | 76.99 | 77.43 | 557,847 | -1.03(-1.32%) |
Jan 30, 2018 | 80.11 | 80.46 | 78.42 | 78.47 | 393,184 | -2.09(-2.59%) |
Jan 29, 2018 | 80.85 | 81.46 | 80.54 | 80.55 | 304,220 | -0.51(-0.63%) |
Jan 26, 2018 | 80.45 | 81.22 | 79.78 | 81.07 | 328,115 | +0.62(+0.77%) |
Jan 25, 2018 | 81.90 | 81.90 | 79.90 | 80.45 | 358,687 | -0.77(-0.95%) |
Jan 24, 2018 | 81.10 | 81.56 | 80.54 | 81.22 | 447,672 | +1.12(+1.40%) |
Jan 23, 2018 | 80.46 | 80.71 | 79.02 | 80.09 | 443,099 | -0.45(-0.56%) |
Jan 22, 2018 | 80.31 | 80.84 | 79.86 | 80.54 | 655,815 | +0.18(+0.22%) |
Jan 19, 2018 | 80.67 | 80.77 | 80.07 | 80.37 | 311,930 | -0.23(-0.29%) |
Jan 18, 2018 | 80.46 | 81.00 | 80.20 | 80.60 | 359,046 | +0.18(+0.22%) |
Jan 17, 2018 | 80.54 | 80.74 | 80.26 | 80.42 | 352,940 | +0.04(+0.04%) |
Jan 16, 2018 | 80.23 | 81.49 | 79.47 | 80.39 | 579,380 | +0.42(+0.53%) |
Jan 12, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.40 | 80.31 | 78.83 | 80.30 | 576,166 | +1.72(+2.18%) |
Jan 10, 2018 | 78.81 | 79.05 | 78.13 | 78.58 | 456,505 | -0.04(-0.06%) |
Jan 09, 2018 | 79.35 | 79.35 | 78.33 | 78.63 | 599,938 | -0.65(-0.83%) |
Jan 08, 2018 | 78.47 | 79.47 | 77.71 | 79.28 | 433,473 | +1.09(+1.39%) |
Jan 05, 2018 | 78.51 | 78.90 | 77.67 | 78.19 | 544,044 | -0.34(-0.43%) |
Jan 04, 2018 | 78.56 | 78.85 | 77.85 | 78.53 | 619,454 | +0.50(+0.63%) |
Jan 03, 2018 | 77.80 | 78.40 | 76.95 | 78.03 | 439,823 | +0.34(+0.43%) |