Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.48 | 74.27 | 72.41 | 73.09 | 4,040,795 | +1.08(+1.50%) |
Feb 27, 2018 | 72.39 | 72.76 | 72.01 | 72.01 | 2,578,475 | -0.35(-0.48%) |
Feb 26, 2018 | 71.87 | 72.55 | 71.76 | 72.36 | 1,992,960 | +0.69(+0.96%) |
Feb 23, 2018 | 70.65 | 71.72 | 70.56 | 71.67 | 2,593,895 | +1.33(+1.89%) |
Feb 22, 2018 | 70.34 | 2,066,010 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.96 | 71.03 | 69.87 | 69.88 | 2,391,462 | -0.24(-0.35%) |
Feb 20, 2018 | 70.12 | 70.59 | 69.49 | 70.13 | 2,843,401 | -0.15(-0.22%) |
Feb 16, 2018 | 70.28 | 70.28 | 70.28 | 0 | -0.65(-0.91%) | |
Feb 15, 2018 | 70.27 | 71.21 | 69.95 | 70.92 | 3,194,565 | +0.98(+1.40%) |
Feb 14, 2018 | 69.28 | 70.66 | 68.54 | 69.95 | 3,460,562 | +0.10(+0.14%) |
Feb 13, 2018 | 69.55 | 70.03 | 69.27 | 69.85 | 1,684,031 | +0.05(+0.08%) |
Feb 12, 2018 | 70.85 | 71.83 | 69.21 | 69.79 | 3,376,997 | -1.11(-1.56%) |
Feb 09, 2018 | 69.10 | 71.60 | 68.33 | 70.90 | 5,705,297 | +2.69(+3.94%) |
Feb 08, 2018 | 69.74 | 72.51 | 67.84 | 68.21 | 5,154,338 | -3.42(-4.78%) |
Feb 07, 2018 | 71.58 | 73.25 | 71.52 | 71.63 | 3,968,727 | -0.40(-0.56%) |
Feb 06, 2018 | 70.04 | 72.26 | 68.26 | 72.04 | 3,401,516 | -0.26(-0.36%) |
Feb 05, 2018 | 73.37 | 73.87 | 71.06 | 72.30 | 2,186,851 | -1.57(-2.13%) |
Feb 02, 2018 | 75.01 | 75.62 | 73.70 | 73.87 | 3,536,278 | -1.21(-1.61%) |
Feb 01, 2018 | 75.31 | 75.51 | 74.99 | 75.08 | 1,885,133 | -0.55(-0.72%) |
Jan 31, 2018 | 75.65 | 76.03 | 75.32 | 75.62 | 2,384,985 | +0.00(+0.00%) |
Jan 30, 2018 | 75.99 | 76.42 | 75.43 | 75.62 | 1,990,612 | -1.69(-2.19%) |
Jan 29, 2018 | 76.96 | 77.71 | 76.82 | 77.31 | 2,576,487 | +0.25(+0.32%) |
Jan 26, 2018 | 76.60 | 77.10 | 76.18 | 77.06 | 1,490,686 | +0.48(+0.63%) |
Jan 25, 2018 | 76.27 | 76.72 | 75.65 | 76.58 | 1,040,136 | +0.38(+0.49%) |
Jan 24, 2018 | 76.86 | 76.97 | 75.94 | 76.20 | 1,334,402 | -0.54(-0.70%) |
Jan 23, 2018 | 75.74 | 77.19 | 75.69 | 76.74 | 2,248,427 | +0.83(+1.10%) |
Jan 22, 2018 | 74.92 | 75.92 | 74.80 | 75.91 | 1,643,495 | +0.98(+1.31%) |
Jan 19, 2018 | 74.58 | 75.01 | 74.50 | 74.92 | 1,876,644 | +0.63(+0.85%) |
Jan 18, 2018 | 74.36 | 74.58 | 74.14 | 74.29 | 1,135,615 | +0.01(+0.01%) |
Jan 17, 2018 | 74.49 | 74.67 | 73.99 | 74.28 | 1,877,582 | +0.14(+0.19%) |
Jan 16, 2018 | 75.16 | 75.40 | 73.88 | 74.14 | 1,543,604 | -0.62(-0.83%) |
Jan 12, 2018 | 74.75 | 74.75 | 74.75 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.83 | 74.21 | 73.25 | 73.74 | 1,513,089 | -0.05(-0.07%) |
Jan 10, 2018 | 73.99 | 73.49 | 73.80 | 992,528 | -0.19(-0.25%) | |
Jan 09, 2018 | 74.26 | 74.34 | 73.55 | 73.99 | 1,902,785 | -0.20(-0.27%) |
Jan 08, 2018 | 73.95 | 74.25 | 73.41 | 74.18 | 1,789,224 | +0.13(+0.17%) |
Jan 05, 2018 | 73.83 | 74.21 | 73.63 | 74.06 | 2,156,550 | +0.43(+0.58%) |
Jan 04, 2018 | 73.08 | 73.83 | 72.89 | 73.63 | 2,205,826 | +0.74(+1.02%) |
Jan 03, 2018 | 72.62 | 73.15 | 72.53 | 72.89 | 2,857,899 | -0.06(-0.09%) |
Jan 02, 2018 | 73.44 | 73.66 | 72.84 | 72.95 | 1,955,087 | -0.01(-0.01%) |
Dec 29, 2017 | 72.96 | 72.96 | 72.96 | 0 | -0.95(-1.28%) | |
Dec 28, 2017 | 73.92 | 73.92 | 73.32 | 73.91 | 753,148 | +0.24(+0.33%) |
Dec 27, 2017 | 73.61 | 73.81 | 73.06 | 73.66 | 1,176,669 | +0.19(+0.26%) |
Dec 26, 2017 | 73.66 | 73.70 | 73.28 | 73.48 | 745,770 | -0.19(-0.25%) |
Dec 22, 2017 | 74.00 | 74.00 | 73.31 | 73.66 | 1,028,951 | -0.09(-0.12%) |
Dec 21, 2017 | 73.35 | 74.09 | 73.32 | 73.75 | 1,859,162 | +0.33(+0.45%) |
Dec 20, 2017 | 74.20 | 74.27 | 73.42 | 73.42 | 1,294,891 | -0.65(-0.88%) |
Dec 19, 2017 | 74.57 | 74.67 | 74.07 | 74.08 | 1,375,183 | -0.22(-0.30%) |
Dec 18, 2017 | 74.03 | 74.65 | 73.99 | 74.30 | 1,991,751 | +0.72(+0.98%) |
Dec 15, 2017 | 73.64 | 74.03 | 73.36 | 73.57 | 4,778,228 | +0.23(+0.32%) |
Dec 14, 2017 | 73.51 | 74.00 | 73.27 | 73.34 | 1,573,197 | -0.13(-0.18%) |
Dec 13, 2017 | 73.47 | 73.97 | 73.36 | 73.48 | 1,834,375 | +0.18(+0.24%) |
Dec 12, 2017 | 73.30 | 73.68 | 72.99 | 73.30 | 1,821,647 | -0.41(-0.56%) |
Dec 11, 2017 | 74.49 | 74.49 | 73.56 | 73.71 | 1,838,898 | -0.78(-1.04%) |
Dec 08, 2017 | 74.33 | 74.82 | 74.07 | 74.49 | 2,099,684 | +0.24(+0.33%) |
Dec 07, 2017 | 74.25 | 74.58 | 74.00 | 74.25 | 1,768,125 | -0.17(-0.23%) |
Dec 06, 2017 | 74.50 | 75.33 | 74.33 | 74.42 | 1,748,014 | +0.13(+0.17%) |
Dec 05, 2017 | 74.71 | 75.18 | 74.23 | 74.29 | 2,124,720 | -0.19(-0.25%) |
Dec 04, 2017 | 74.89 | 75.35 | 74.29 | 74.48 | 2,583,099 | -0.08(-0.11%) |