Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.93 | 75.93 | 75.93 | 0 | -0.61(-0.79%) | |
Mar 28, 2018 | 75.37 | 77.01 | 75.28 | 76.54 | 36,498 | +1.17(+1.55%) |
Mar 27, 2018 | 75.79 | 76.68 | 74.53 | 75.37 | 55,721 | -0.14(-0.19%) |
Mar 26, 2018 | 75.65 | 76.30 | 74.16 | 75.51 | 60,014 | +0.61(+0.81%) |
Mar 23, 2018 | 75.51 | 76.16 | 74.86 | 74.90 | 75,949 | -0.65(-0.87%) |
Mar 22, 2018 | 76.02 | 77.99 | 75.46 | 75.56 | 65,708 | -0.93(-1.22%) |
Mar 21, 2018 | 76.35 | 77.57 | 76.35 | 76.49 | 35,095 | +0.00(+0.00%) |
Mar 20, 2018 | 77.33 | 77.33 | 76.16 | 76.49 | 26,655 | -0.35(-0.45%) |
Mar 19, 2018 | 76.93 | 76.93 | 76.00 | 76.84 | 46,670 | -0.47(-0.60%) |
Mar 16, 2018 | 76.79 | 77.54 | 76.79 | 77.30 | 130,698 | +0.42(+0.55%) |
Mar 15, 2018 | 76.74 | 77.35 | 76.46 | 76.88 | 87,237 | +0.00(+0.00%) |
Mar 14, 2018 | 77.86 | 77.86 | 76.56 | 76.88 | 45,447 | -0.65(-0.84%) |
Mar 13, 2018 | 79.82 | 79.82 | 77.40 | 77.54 | 53,340 | -2.10(-2.63%) |
Mar 12, 2018 | 80.00 | 81.49 | 79.40 | 79.63 | 84,262 | -0.98(-1.21%) |
Mar 09, 2018 | 77.58 | 80.84 | 77.30 | 80.61 | 137,477 | +3.49(+4.53%) |
Mar 08, 2018 | 76.23 | 78.05 | 75.86 | 77.12 | 76,220 | +1.63(+2.16%) |
Mar 07, 2018 | 75.67 | 75.95 | 74.42 | 75.49 | 50,384 | +0.23(+0.31%) |
Mar 06, 2018 | 72.83 | 75.60 | 72.83 | 75.25 | 42,633 | +1.30(+1.76%) |
Mar 05, 2018 | 73.11 | 74.60 | 72.97 | 73.95 | 40,474 | +0.37(+0.51%) |
Mar 02, 2018 | 72.93 | 74.23 | 70.97 | 73.58 | 30,364 | +1.35(+1.87%) |
Mar 01, 2018 | 72.27 | 72.83 | 70.97 | 72.23 | 41,238 | +0.05(+0.06%) |
Feb 28, 2018 | 73.39 | 73.44 | 71.85 | 72.18 | 53,528 | -0.98(-1.34%) |
Feb 27, 2018 | 73.34 | 74.32 | 73.11 | 73.16 | 43,862 | -0.37(-0.51%) |
Feb 26, 2018 | 73.44 | 73.58 | 72.23 | 73.53 | 26,752 | +0.23(+0.32%) |
Feb 23, 2018 | 73.11 | 74.28 | 72.46 | 73.30 | 43,698 | +0.75(+1.03%) |
Feb 22, 2018 | 72.55 | 56,654 | +0.88(+1.23%) | |||
Feb 21, 2018 | 70.36 | 72.46 | 69.81 | 71.67 | 28,361 | +1.63(+2.33%) |
Feb 20, 2018 | 70.36 | 70.60 | 69.62 | 70.04 | 43,227 | -0.84(-1.18%) |
Feb 16, 2018 | 70.88 | 70.88 | 70.88 | 0 | +0.37(+0.53%) | |
Feb 15, 2018 | 70.04 | 71.06 | 69.57 | 70.50 | 17,822 | +0.75(+1.07%) |
Feb 14, 2018 | 66.92 | 70.60 | 66.92 | 69.76 | 58,950 | +2.42(+3.60%) |
Feb 13, 2018 | 67.43 | 67.80 | 66.87 | 67.34 | 60,741 | -0.56(-0.82%) |
Feb 12, 2018 | 68.69 | 68.69 | 66.78 | 67.90 | 115,549 | -0.79(-1.15%) |
Feb 09, 2018 | 68.69 | 69.53 | 67.15 | 68.69 | 95,034 | +0.56(+0.82%) |
Feb 08, 2018 | 69.01 | 69.85 | 67.99 | 68.13 | 39,265 | -0.84(-1.22%) |
Feb 07, 2018 | 69.62 | 68.36 | 68.97 | 26,276 | +0.61(+0.89%) | |
Feb 06, 2018 | 66.78 | 68.69 | 66.78 | 68.36 | 63,426 | -0.14(-0.20%) |
Feb 05, 2018 | 69.57 | 70.04 | 67.90 | 68.50 | 29,888 | -1.35(-1.93%) |
Feb 02, 2018 | 70.04 | 71.02 | 69.81 | 69.85 | 40,264 | -0.47(-0.66%) |
Feb 01, 2018 | 70.74 | 70.74 | 69.57 | 70.32 | 58,954 | -0.42(-0.59%) |
Jan 31, 2018 | 70.13 | 71.16 | 70.13 | 70.74 | 40,431 | -0.51(-0.72%) |
Jan 30, 2018 | 70.78 | 71.81 | 70.78 | 71.25 | 77,568 | -0.33(-0.46%) |
Jan 29, 2018 | 71.34 | 72.60 | 71.34 | 71.57 | 28,888 | -0.09(-0.13%) |
Jan 26, 2018 | 71.71 | 72.23 | 71.06 | 71.67 | 30,042 | +0.23(+0.33%) |
Jan 25, 2018 | 71.48 | 71.71 | 70.57 | 71.44 | 36,777 | +0.19(+0.26%) |
Jan 24, 2018 | 71.53 | 71.67 | 70.97 | 71.25 | 67,127 | +0.00(+0.00%) |
Jan 23, 2018 | 71.53 | 71.53 | 70.76 | 71.25 | 21,193 | -0.23(-0.33%) |
Jan 22, 2018 | 71.34 | 71.62 | 70.64 | 71.48 | 25,977 | -0.05(-0.07%) |
Jan 19, 2018 | 70.60 | 71.53 | 70.46 | 71.53 | 29,370 | +0.65(+0.92%) |
Jan 18, 2018 | 70.64 | 71.20 | 70.08 | 70.88 | 29,872 | +0.00(+0.00%) |
Jan 17, 2018 | 70.04 | 71.16 | 69.67 | 70.88 | 44,677 | +1.07(+1.53%) |
Jan 16, 2018 | 70.18 | 71.06 | 69.53 | 69.81 | 34,424 | +0.00(+0.00%) |
Jan 12, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.14(+0.20%) | |
Jan 11, 2018 | 67.38 | 70.27 | 67.34 | 69.67 | 46,303 | +2.38(+3.53%) |
Jan 10, 2018 | 67.24 | 67.24 | 66.78 | 67.29 | 69,486 | -0.09(-0.14%) |
Jan 09, 2018 | 67.52 | 68.08 | 66.87 | 67.38 | 69,656 | -0.05(-0.07%) |
Jan 08, 2018 | 68.87 | 68.87 | 67.20 | 67.43 | 44,581 | -1.40(-2.03%) |
Jan 05, 2018 | 68.73 | 68.87 | 67.85 | 68.83 | 34,917 | +0.23(+0.34%) |
Jan 04, 2018 | 68.83 | 69.34 | 67.94 | 68.59 | 56,483 | +0.14(+0.20%) |
Jan 03, 2018 | 68.22 | 68.59 | 67.29 | 68.45 | 37,196 | +0.05(+0.07%) |