Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 76.07 | 76.54 | 75.66 | 75.73 | 2,240,725 | +0.24(+0.31%) |
Dec 29, 2017 | 75.50 | 75.50 | 75.50 | 0 | -0.34(-0.45%) | |
Dec 28, 2017 | 76.13 | 76.13 | 75.32 | 75.83 | 861,942 | -0.11(-0.15%) |
Dec 27, 2017 | 76.43 | 76.43 | 75.79 | 75.95 | 1,018,344 | -0.22(-0.28%) |
Dec 26, 2017 | 75.78 | 76.32 | 75.64 | 76.16 | 1,392,436 | +0.49(+0.65%) |
Dec 22, 2017 | 75.33 | 75.75 | 74.71 | 75.67 | 1,538,788 | +0.28(+0.37%) |
Dec 21, 2017 | 75.00 | 75.84 | 74.81 | 75.39 | 2,674,004 | +0.50(+0.67%) |
Dec 20, 2017 | 74.14 | 75.08 | 73.69 | 74.89 | 3,180,280 | +1.01(+1.36%) |
Dec 19, 2017 | 73.15 | 74.10 | 72.62 | 73.89 | 3,109,838 | +0.92(+1.26%) |
Dec 18, 2017 | 71.83 | 73.09 | 71.83 | 72.96 | 1,927,376 | +1.51(+2.11%) |
Dec 15, 2017 | 71.88 | 72.22 | 70.80 | 71.46 | 4,659,120 | +0.42(+0.60%) |
Dec 14, 2017 | 72.58 | 72.89 | 70.74 | 71.04 | 2,180,270 | -1.37(-1.90%) |
Dec 13, 2017 | 72.14 | 72.94 | 71.99 | 72.41 | 2,141,022 | +0.53(+0.73%) |
Dec 12, 2017 | 72.19 | 72.62 | 71.69 | 71.88 | 2,228,587 | -0.33(-0.46%) |
Dec 11, 2017 | 72.16 | 72.64 | 71.52 | 72.21 | 2,201,116 | -0.12(-0.17%) |
Dec 08, 2017 | 72.45 | 72.54 | 71.64 | 72.33 | 2,225,808 | +0.18(+0.25%) |
Dec 07, 2017 | 72.52 | 72.89 | 71.97 | 72.16 | 1,859,010 | -0.08(-0.12%) |
Dec 06, 2017 | 73.35 | 72.09 | 72.24 | 2,153,867 | -0.22(-0.30%) | |
Dec 05, 2017 | 73.59 | 74.11 | 72.43 | 72.46 | 2,554,837 | -0.93(-1.27%) |
Dec 04, 2017 | 71.89 | 74.14 | 71.72 | 73.39 | 4,781,527 | +2.14(+3.01%) |