Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.22 | 76.37 | 75.22 | 75.22 | 14,840 | -0.95(-1.25%) |
Feb 27, 2018 | 77.11 | 77.11 | 76.17 | 76.17 | 2,317 | -0.80(-1.04%) |
Feb 26, 2018 | 76.34 | 76.97 | 76.34 | 76.97 | 15,666 | +0.82(+1.08%) |
Feb 23, 2018 | 75.73 | 76.15 | 75.73 | 76.15 | 963 | +0.92(+1.22%) |
Feb 22, 2018 | 75.60 | 75.72 | 75.23 | 75.23 | 1,159 | -1.00(-1.31%) |
Feb 21, 2018 | 76.08 | 76.33 | 76.08 | 76.23 | 948 | +0.57(+0.75%) |
Feb 20, 2018 | 76.27 | 75.50 | 75.66 | 6,297 | -0.72(-0.94%) | |
Feb 16, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.31(+0.40%) | |
Feb 15, 2018 | 75.57 | 76.08 | 75.52 | 76.08 | 8,550 | +1.89(+2.54%) |
Feb 14, 2018 | 73.95 | 74.19 | 73.95 | 74.19 | 364 | -0.13(-0.17%) |
Feb 13, 2018 | 73.90 | 74.39 | 73.85 | 74.32 | 218,917 | +0.10(+0.13%) |
Feb 12, 2018 | 73.90 | 74.55 | 73.32 | 74.22 | 306,141 | +0.41(+0.55%) |
Feb 09, 2018 | 73.00 | 73.81 | 71.28 | 73.81 | 7,131 | +0.31(+0.42%) |
Feb 08, 2018 | 74.67 | 74.67 | 73.50 | 73.50 | 2,310 | -1.82(-2.41%) |
Feb 07, 2018 | 75.46 | 75.61 | 75.31 | 75.32 | 3,959 | +0.42(+0.56%) |
Feb 06, 2018 | 73.01 | 74.90 | 68.48 | 74.90 | 8,174 | -0.44(-0.59%) |
Feb 05, 2018 | 76.56 | 76.88 | 74.36 | 75.35 | 16,939 | -1.74(-2.26%) |
Feb 02, 2018 | 78.05 | 78.05 | 77.00 | 77.09 | 3,643 | -1.34(-1.70%) |
Feb 01, 2018 | 78.30 | 78.42 | 78.30 | 78.42 | 768 | +0.14(+0.17%) |
Jan 31, 2018 | 78.75 | 78.77 | 78.29 | 78.29 | 31,083 | -0.17(-0.22%) |
Jan 30, 2018 | 79.38 | 79.38 | 78.46 | 13,629 | -0.92(-1.16%) | |
Jan 29, 2018 | 79.55 | 79.71 | 79.36 | 79.38 | 4,791 | -0.18(-0.23%) |
Jan 26, 2018 | 79.20 | 79.56 | 79.20 | 79.56 | 1,272 | +0.53(+0.67%) |
Jan 25, 2018 | 79.02 | 79.15 | 79.00 | 79.03 | 3,179 | +0.10(+0.13%) |
Jan 24, 2018 | 79.09 | 79.20 | 78.64 | 78.93 | 4,591 | -0.01(-0.01%) |
Jan 23, 2018 | 78.68 | 78.94 | 78.68 | 78.94 | 12,137 | +0.39(+0.49%) |
Jan 22, 2018 | 78.21 | 78.55 | 78.21 | 78.55 | 3,833 | +0.31(+0.40%) |
Jan 19, 2018 | 77.97 | 78.28 | 77.97 | 78.24 | 4,422 | +0.56(+0.73%) |
Jan 18, 2018 | 77.75 | 77.91 | 77.63 | 77.67 | 10,540 | -0.35(-0.45%) |
Jan 17, 2018 | 77.57 | 78.03 | 77.57 | 78.03 | 13,456 | +0.89(+1.16%) |
Jan 16, 2018 | 77.65 | 77.65 | 77.13 | 77.13 | 1,685 | -0.41(-0.53%) |
Jan 12, 2018 | 77.54 | 77.54 | 77.54 | 0 | +0.21(+0.28%) | |
Jan 11, 2018 | 76.90 | 77.33 | 76.83 | 77.33 | 128,939 | +0.63(+0.82%) |
Jan 10, 2018 | 76.73 | 76.84 | 76.63 | 76.70 | 13,753 | -0.37(-0.48%) |
Jan 09, 2018 | 77.09 | 77.20 | 77.07 | 77.07 | 3,617 | +0.18(+0.24%) |
Jan 08, 2018 | 76.70 | 76.97 | 76.70 | 76.89 | 2,003 | +0.13(+0.16%) |
Jan 05, 2018 | 76.48 | 76.76 | 76.43 | 76.76 | 10,007 | +0.61(+0.81%) |
Jan 04, 2018 | 76.45 | 76.47 | 76.15 | 76.15 | 196,935 | +0.14(+0.18%) |
Jan 03, 2018 | 75.87 | 76.07 | 75.87 | 76.01 | 3,064 | +0.34(+0.45%) |
Jan 02, 2018 | 75.81 | 75.81 | 75.61 | 75.67 | 23,225 | +0.00(+0.00%) |
Dec 29, 2017 | 75.67 | 75.67 | 75.67 | 0 | -0.03(-0.04%) | |
Dec 28, 2017 | 75.62 | 75.70 | 75.62 | 75.70 | 948 | +0.08(+0.10%) |
Dec 27, 2017 | 75.63 | 75.65 | 75.62 | 75.62 | 979 | +0.04(+0.05%) |
Dec 26, 2017 | 75.66 | 75.68 | 75.57 | 75.58 | 3,740 | +0.02(+0.02%) |
Dec 22, 2017 | 75.62 | 75.62 | 75.51 | 75.56 | 1,252 | +0.14(+0.18%) |
Dec 21, 2017 | 75.55 | 75.64 | 75.43 | 75.43 | 16,067 | -0.09(-0.12%) |
Dec 20, 2017 | 75.85 | 75.85 | 75.51 | 75.52 | 1,454 | -0.12(-0.15%) |
Dec 19, 2017 | 75.87 | 75.89 | 75.54 | 75.63 | 15,850 | -0.21(-0.28%) |
Dec 18, 2017 | 75.89 | 75.91 | 75.85 | 75.85 | 3,285 | +0.42(+0.56%) |
Dec 15, 2017 | 75.34 | 75.66 | 75.17 | 75.43 | 7,522 | +0.58(+0.77%) |
Dec 14, 2017 | 75.26 | 75.28 | 74.79 | 74.85 | 119,573 | -0.47(-0.63%) |
Dec 13, 2017 | 75.44 | 75.47 | 75.32 | 75.32 | 24,775 | -0.08(-0.11%) |
Dec 12, 2017 | 75.44 | 75.47 | 75.38 | 75.41 | 44,291 | +0.16(+0.22%) |
Dec 11, 2017 | 75.30 | 75.30 | 75.25 | 75.25 | 44,298 | +0.08(+0.11%) |
Dec 08, 2017 | 75.08 | 75.17 | 74.98 | 75.17 | 218,363 | +0.28(+0.37%) |
Dec 07, 2017 | 74.87 | 74.89 | 74.87 | 74.89 | 681 | +0.29(+0.39%) |
Dec 06, 2017 | 74.75 | 74.75 | 74.60 | 74.60 | 1,699 | -0.11(-0.14%) |
Dec 05, 2017 | 75.31 | 75.31 | 74.68 | 74.71 | 3,498 | -0.58(-0.76%) |
Dec 04, 2017 | 75.56 | 75.56 | 75.28 | 75.28 | 3,404 | +0.22(+0.29%) |