Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.75 | 73.75 | 73.75 | 0 | +0.24(+0.32%) | |
Mar 28, 2018 | 72.95 | 73.90 | 72.66 | 73.52 | 123,870 | +0.66(+0.91%) |
Mar 27, 2018 | 74.61 | 74.61 | 72.57 | 72.85 | 126,589 | -1.76(-2.35%) |
Mar 26, 2018 | 73.18 | 74.70 | 72.43 | 74.61 | 220,512 | +2.33(+3.22%) |
Mar 23, 2018 | 73.80 | 74.13 | 72.28 | 72.28 | 135,842 | -1.47(-1.99%) |
Mar 22, 2018 | 74.70 | 76.03 | 73.66 | 73.75 | 167,307 | -1.90(-2.51%) |
Mar 21, 2018 | 75.94 | 76.36 | 73.49 | 75.65 | 207,643 | -1.57(-2.03%) |
Mar 20, 2018 | 77.22 | 77.50 | 76.93 | 77.22 | 56,739 | +0.24(+0.31%) |
Mar 19, 2018 | 77.17 | 77.50 | 75.98 | 76.98 | 102,223 | -0.43(-0.55%) |
Mar 16, 2018 | 76.32 | 77.60 | 76.27 | 77.41 | 290,334 | +1.09(+1.43%) |
Mar 15, 2018 | 76.36 | 77.50 | 75.94 | 76.32 | 88,312 | -0.05(-0.06%) |
Mar 14, 2018 | 76.55 | 76.89 | 75.80 | 76.36 | 87,075 | +0.28(+0.37%) |
Mar 13, 2018 | 76.41 | 77.17 | 75.84 | 76.08 | 175,826 | -0.05(-0.06%) |
Mar 12, 2018 | 75.84 | 79.97 | 75.23 | 76.13 | 190,060 | +0.28(+0.38%) |
Mar 09, 2018 | 73.56 | 75.98 | 72.90 | 75.84 | 211,209 | +2.99(+4.10%) |
Mar 08, 2018 | 73.42 | 73.42 | 72.47 | 72.85 | 93,288 | -0.33(-0.45%) |
Mar 07, 2018 | 73.42 | 73.18 | 62,930 | +0.71(+0.98%) | ||
Mar 06, 2018 | 71.67 | 72.62 | 71.38 | 72.47 | 76,068 | +1.19(+1.66%) |
Mar 05, 2018 | 70.72 | 71.71 | 70.38 | 71.29 | 73,428 | +0.14(+0.20%) |
Mar 02, 2018 | 70.29 | 71.33 | 69.91 | 71.14 | 82,448 | +0.38(+0.54%) |
Mar 01, 2018 | 71.76 | 71.95 | 70.10 | 70.76 | 107,848 | -0.72(-1.01%) |
Feb 28, 2018 | 74.14 | 74.56 | 71.49 | 71.49 | 116,370 | -2.32(-3.14%) |
Feb 27, 2018 | 74.70 | 74.99 | 73.76 | 73.81 | 93,950 | -0.66(-0.89%) |
Feb 26, 2018 | 74.33 | 74.61 | 73.76 | 74.47 | 78,143 | +0.43(+0.58%) |
Feb 23, 2018 | 74.28 | 74.66 | 73.14 | 74.04 | 81,218 | +0.33(+0.45%) |
Feb 22, 2018 | 73.14 | 74.66 | 73.14 | 73.71 | 108,526 | +0.80(+1.10%) |
Feb 21, 2018 | 72.67 | 73.99 | 72.62 | 72.91 | 102,949 | +0.38(+0.52%) |
Feb 20, 2018 | 72.67 | 73.47 | 71.96 | 72.53 | 109,523 | -0.52(-0.71%) |
Feb 16, 2018 | 73.05 | 73.05 | 73.05 | 0 | -0.14(-0.19%) | |
Feb 15, 2018 | 72.39 | 73.24 | 71.20 | 73.19 | 200,041 | +1.37(+1.91%) |
Feb 14, 2018 | 72.57 | 73.76 | 71.63 | 71.82 | 235,397 | +0.24(+0.33%) |
Feb 13, 2018 | 69.50 | 72.34 | 67.98 | 71.58 | 359,646 | +1.51(+2.16%) |
Feb 12, 2018 | 69.17 | 70.59 | 68.27 | 70.07 | 276,924 | +1.14(+1.65%) |
Feb 09, 2018 | 69.54 | 69.88 | 67.39 | 68.93 | 206,970 | +0.33(+0.48%) |
Feb 08, 2018 | 70.78 | 70.78 | 68.55 | 68.60 | 196,061 | -2.04(-2.88%) |
Feb 07, 2018 | 71.30 | 71.72 | 70.63 | 70.63 | 224,306 | -0.76(-1.06%) |
Feb 06, 2018 | 71.77 | 72.72 | 70.35 | 71.39 | 205,937 | -2.46(-3.33%) |
Feb 05, 2018 | 74.85 | 75.65 | 72.76 | 73.85 | 68,545 | -1.61(-2.13%) |
Feb 02, 2018 | 75.79 | 75.84 | 74.47 | 75.46 | 258,983 | -0.71(-0.93%) |
Feb 01, 2018 | 74.99 | 76.22 | 74.28 | 76.17 | 123,661 | +0.66(+0.88%) |
Jan 31, 2018 | 75.89 | 76.27 | 75.32 | 75.51 | 100,166 | +0.00(+0.00%) |
Jan 30, 2018 | 74.85 | 75.75 | 74.04 | 75.51 | 167,634 | -0.05(-0.06%) |
Jan 29, 2018 | 77.59 | 77.83 | 75.56 | 75.56 | 154,714 | -2.22(-2.86%) |
Jan 26, 2018 | 77.26 | 77.97 | 76.27 | 77.78 | 79,355 | +0.80(+1.05%) |
Jan 25, 2018 | 76.27 | 77.02 | 75.37 | 76.98 | 202,557 | +1.18(+1.56%) |
Jan 24, 2018 | 76.08 | 76.86 | 75.28 | 75.79 | 94,522 | +0.05(+0.06%) |
Jan 23, 2018 | 75.27 | 76.08 | 74.81 | 75.75 | 63,911 | +0.33(+0.44%) |
Jan 22, 2018 | 75.75 | 75.75 | 74.63 | 75.42 | 57,614 | -0.80(-1.06%) |
Jan 19, 2018 | 74.66 | 76.27 | 74.14 | 76.22 | 90,765 | +1.56(+2.09%) |
Jan 18, 2018 | 74.99 | 75.65 | 74.56 | 74.66 | 76,845 | -0.14(-0.19%) |
Jan 17, 2018 | 74.66 | 75.04 | 74.23 | 74.80 | 66,334 | +0.71(+0.96%) |
Jan 16, 2018 | 75.04 | 75.94 | 73.99 | 74.09 | 72,798 | -0.38(-0.51%) |
Jan 12, 2018 | 74.47 | 74.47 | 74.47 | 0 | +1.14(+1.55%) | |
Jan 11, 2018 | 72.10 | 73.38 | 72.01 | 73.33 | 56,188 | +1.47(+2.04%) |
Jan 10, 2018 | 71.91 | 72.39 | 71.44 | 71.86 | 74,765 | -0.05(-0.07%) |
Jan 09, 2018 | 72.48 | 73.05 | 71.86 | 71.91 | 65,605 | -0.57(-0.78%) |
Jan 08, 2018 | 72.20 | 72.67 | 71.77 | 72.48 | 48,460 | +0.09(+0.13%) |
Jan 05, 2018 | 72.34 | 72.76 | 71.72 | 72.39 | 46,330 | +0.19(+0.26%) |
Jan 04, 2018 | 72.29 | 72.95 | 71.96 | 72.20 | 53,719 | +0.33(+0.46%) |
Jan 03, 2018 | 71.58 | 72.17 | 71.18 | 71.86 | 123,516 | -0.09(-0.13%) |