Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.84(+1.16%) | |
Mar 28, 2018 | 72.26 | 72.81 | 72.05 | 72.60 | 946,914 | +0.45(+0.62%) |
Mar 27, 2018 | 71.54 | 73.05 | 70.86 | 72.15 | 1,242,875 | +0.73(+1.03%) |
Mar 26, 2018 | 71.01 | 71.54 | 70.54 | 71.42 | 830,290 | +0.57(+0.81%) |
Mar 23, 2018 | 72.22 | 72.98 | 70.66 | 70.85 | 877,544 | -0.82(-1.15%) |
Mar 22, 2018 | 72.34 | 73.39 | 71.62 | 71.67 | 884,850 | -0.63(-0.87%) |
Mar 21, 2018 | 72.81 | 73.36 | 72.06 | 72.30 | 638,162 | -0.51(-0.70%) |
Mar 20, 2018 | 72.89 | 73.30 | 72.61 | 72.81 | 721,741 | -0.09(-0.12%) |
Mar 19, 2018 | 73.47 | 73.85 | 72.36 | 72.89 | 1,121,465 | -0.57(-0.78%) |
Mar 16, 2018 | 73.04 | 73.68 | 72.86 | 73.47 | 2,183,222 | +0.62(+0.85%) |
Mar 15, 2018 | 72.71 | 73.53 | 72.61 | 72.85 | 878,207 | +0.24(+0.33%) |
Mar 14, 2018 | 72.47 | 73.17 | 72.04 | 72.61 | 1,011,767 | +0.40(+0.56%) |
Mar 13, 2018 | 73.76 | 73.92 | 72.10 | 72.21 | 1,024,891 | -1.30(-1.76%) |
Mar 12, 2018 | 72.74 | 73.67 | 72.72 | 73.50 | 1,072,905 | +0.75(+1.03%) |
Mar 09, 2018 | 72.37 | 72.77 | 71.95 | 72.75 | 744,686 | +0.50(+0.69%) |
Mar 08, 2018 | 71.98 | 72.50 | 71.76 | 72.25 | 1,046,492 | +0.55(+0.77%) |
Mar 07, 2018 | 72.00 | 70.78 | 71.70 | 1,187,407 | +0.44(+0.61%) | |
Mar 06, 2018 | 71.67 | 71.87 | 71.10 | 71.26 | 1,189,677 | -0.45(-0.62%) |
Mar 05, 2018 | 70.40 | 72.32 | 70.34 | 71.71 | 2,228,177 | +1.17(+1.66%) |
Mar 02, 2018 | 70.61 | 71.66 | 69.88 | 70.53 | 1,536,341 | -0.24(-0.34%) |
Mar 01, 2018 | 70.89 | 71.87 | 70.10 | 70.78 | 1,379,898 | -0.19(-0.26%) |
Feb 28, 2018 | 71.43 | 72.22 | 70.96 | 70.96 | 1,195,846 | -0.54(-0.75%) |
Feb 27, 2018 | 72.42 | 73.27 | 71.29 | 71.50 | 1,103,483 | -0.75(-1.04%) |
Feb 26, 2018 | 72.88 | 73.00 | 72.05 | 72.25 | 899,446 | +0.15(+0.21%) |
Feb 23, 2018 | 70.47 | 72.25 | 70.47 | 72.10 | 733,370 | +1.69(+2.40%) |
Feb 22, 2018 | 70.41 | 1,094,806 | -0.10(-0.14%) | |||
Feb 21, 2018 | 70.68 | 72.48 | 70.48 | 70.51 | 1,398,309 | -0.89(-1.25%) |
Feb 20, 2018 | 71.76 | 72.28 | 71.18 | 71.40 | 1,147,351 | -0.58(-0.81%) |
Feb 16, 2018 | 71.98 | 71.98 | 71.98 | 0 | +0.71(+0.99%) | |
Feb 15, 2018 | 70.13 | 71.29 | 70.06 | 71.28 | 800,695 | +1.23(+1.76%) |
Feb 14, 2018 | 69.84 | 70.48 | 69.46 | 70.04 | 812,274 | -0.39(-0.56%) |
Feb 13, 2018 | 69.60 | 70.58 | 69.13 | 70.44 | 908,980 | +0.76(+1.09%) |
Feb 12, 2018 | 69.93 | 70.05 | 68.92 | 69.68 | 1,137,259 | -0.02(-0.03%) |
Feb 09, 2018 | 68.50 | 70.36 | 68.31 | 69.69 | 1,985,466 | +1.68(+2.47%) |
Feb 08, 2018 | 69.54 | 70.16 | 67.99 | 68.01 | 1,725,718 | -1.70(-2.44%) |
Feb 07, 2018 | 70.64 | 70.64 | 69.71 | 69.71 | 1,405,178 | -0.89(-1.27%) |
Feb 06, 2018 | 69.77 | 70.87 | 68.67 | 70.61 | 2,426,328 | +0.05(+0.07%) |
Feb 05, 2018 | 72.05 | 72.32 | 69.92 | 70.56 | 2,098,180 | -1.69(-2.34%) |
Feb 02, 2018 | 72.68 | 73.20 | 72.05 | 72.25 | 1,238,636 | -0.55(-0.76%) |
Feb 01, 2018 | 74.08 | 74.28 | 72.52 | 72.80 | 1,500,442 | -1.18(-1.60%) |
Jan 31, 2018 | 74.07 | 74.07 | 73.40 | 73.98 | 1,321,184 | +0.05(+0.07%) |
Jan 30, 2018 | 73.77 | 74.44 | 73.69 | 73.93 | 1,158,570 | -0.56(-0.75%) |
Jan 29, 2018 | 75.30 | 75.30 | 74.01 | 74.49 | 932,884 | -1.07(-1.41%) |
Jan 26, 2018 | 75.30 | 75.61 | 74.57 | 75.56 | 977,545 | +0.36(+0.49%) |
Jan 25, 2018 | 74.69 | 75.26 | 74.01 | 75.19 | 859,845 | +0.69(+0.93%) |
Jan 24, 2018 | 74.90 | 75.15 | 74.39 | 74.50 | 959,503 | -0.40(-0.53%) |
Jan 23, 2018 | 73.71 | 75.34 | 73.68 | 74.90 | 1,252,311 | +1.10(+1.49%) |
Jan 22, 2018 | 74.23 | 74.50 | 73.53 | 73.79 | 1,481,517 | -0.04(-0.06%) |
Jan 19, 2018 | 73.69 | 74.30 | 73.28 | 73.84 | 1,488,303 | +0.53(+0.73%) |
Jan 18, 2018 | 73.95 | 72.79 | 73.30 | 1,755,023 | -0.09(-0.12%) | |
Jan 17, 2018 | 73.02 | 73.65 | 72.92 | 73.39 | 1,666,299 | +0.26(+0.35%) |
Jan 16, 2018 | 72.27 | 74.36 | 72.02 | 73.14 | 3,495,887 | +1.24(+1.72%) |
Jan 12, 2018 | 71.90 | 71.90 | 71.90 | 0 | -3.48(-4.61%) | |
Jan 11, 2018 | 75.48 | 75.60 | 74.74 | 75.38 | 1,567,416 | -0.85(-1.12%) |
Jan 10, 2018 | 75.93 | 76.23 | 931,941 | -0.90(-1.16%) | ||
Jan 09, 2018 | 77.83 | 77.86 | 76.38 | 77.13 | 971,762 | -0.70(-0.90%) |
Jan 08, 2018 | 77.39 | 77.85 | 77.21 | 77.83 | 1,443,822 | +0.67(+0.86%) |
Jan 05, 2018 | 78.08 | 78.30 | 76.82 | 77.17 | 1,283,026 | -0.77(-0.98%) |
Jan 04, 2018 | 78.52 | 79.01 | 77.70 | 77.93 | 1,047,489 | -0.75(-0.95%) |
Jan 03, 2018 | 78.73 | 79.55 | 78.20 | 78.68 | 1,064,959 | -0.56(-0.71%) |