Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.79(+1.11%) | |
Mar 28, 2018 | 72.18 | 72.62 | 69.15 | 71.40 | 274,638,816 | -3.27(-4.38%) |
Mar 27, 2018 | 78.44 | 78.61 | 73.94 | 74.68 | 140,037,056 | -2.93(-3.78%) |
Mar 26, 2018 | 76.32 | 77.67 | 74.79 | 77.61 | 112,614,136 | +3.01(+4.03%) |
Mar 23, 2018 | 76.77 | 77.27 | 74.59 | 74.60 | 160,497,184 | -2.46(-3.19%) |
Mar 22, 2018 | 78.09 | 78.51 | 76.94 | 77.06 | 126,158,928 | -1.84(-2.34%) |
Mar 21, 2018 | 79.14 | 79.31 | 77.98 | 78.91 | 95,220,048 | -0.23(-0.29%) |
Mar 20, 2018 | 77.34 | 79.16 | 77.09 | 79.14 | 91,621,624 | +2.07(+2.69%) |
Mar 19, 2018 | 77.54 | 77.90 | 76.17 | 77.07 | 131,777,656 | -1.33(-1.70%) |
Mar 16, 2018 | 78.99 | 79.29 | 78.19 | 78.40 | 108,755,384 | -0.53(-0.67%) |
Mar 15, 2018 | 79.56 | 79.66 | 78.72 | 78.93 | 81,492,560 | -0.43(-0.55%) |
Mar 14, 2018 | 79.66 | 80.13 | 79.36 | 79.36 | 85,302,184 | +0.14(+0.18%) |
Mar 13, 2018 | 80.61 | 80.69 | 78.72 | 79.22 | 130,887,208 | -0.51(-0.64%) |
Mar 12, 2018 | 79.44 | 80.08 | 79.15 | 79.73 | 103,648,440 | +0.97(+1.24%) |
Mar 09, 2018 | 77.99 | 78.76 | 77.77 | 78.76 | 90,898,248 | +1.35(+1.74%) |
Mar 08, 2018 | 77.32 | 77.56 | 77.08 | 77.41 | 76,502,480 | +0.34(+0.44%) |
Mar 07, 2018 | 77.11 | 77.07 | 83,546,904 | +0.37(+0.48%) | ||
Mar 06, 2018 | 76.48 | 76.93 | 76.22 | 76.70 | 89,881,504 | +0.70(+0.92%) |
Mar 05, 2018 | 74.54 | 76.09 | 73.88 | 76.00 | 104,847,816 | +1.17(+1.56%) |
Mar 02, 2018 | 73.28 | 74.88 | 72.58 | 74.84 | 132,061,096 | +0.34(+0.46%) |
Mar 01, 2018 | 75.50 | 75.75 | 73.08 | 74.50 | 136,907,696 | -0.95(-1.26%) |
Feb 28, 2018 | 75.80 | 76.26 | 75.42 | 75.45 | 90,276,728 | +0.02(+0.03%) |
Feb 27, 2018 | 76.05 | 76.16 | 75.18 | 75.42 | 96,258,248 | -0.50(-0.66%) |
Feb 26, 2018 | 75.28 | 75.96 | 75.18 | 75.92 | 99,195,936 | +1.09(+1.46%) |
Feb 23, 2018 | 74.59 | 74.82 | 74.15 | 74.82 | 88,569,848 | +0.73(+0.99%) |
Feb 22, 2018 | 73.61 | 74.09 | 96,379,528 | +0.12(+0.16%) | ||
Feb 21, 2018 | 74.08 | 75.00 | 73.77 | 73.97 | 125,798,544 | +0.73(+0.99%) |
Feb 20, 2018 | 72.15 | 74.26 | 72.15 | 73.25 | 130,010,968 | +0.98(+1.36%) |
Feb 16, 2018 | 72.26 | 72.26 | 72.26 | 0 | -0.65(-0.89%) | |
Feb 15, 2018 | 73.17 | 73.27 | 72.08 | 72.92 | 113,105,384 | +0.53(+0.74%) |
Feb 14, 2018 | 70.15 | 72.43 | 70.00 | 72.38 | 119,343,360 | +1.82(+2.58%) |
Feb 13, 2018 | 70.56 | 117,954,984 | +1.41(+2.04%) | |||
Feb 12, 2018 | 68.07 | 69.53 | 67.04 | 69.15 | 134,838,960 | +2.33(+3.48%) |
Feb 09, 2018 | 68.51 | 69.01 | 63.15 | 66.82 | 283,495,552 | -0.54(-0.81%) |
Feb 08, 2018 | 71.47 | 67.34 | 67.37 | 170,774,384 | -3.31(-4.68%) | |
Feb 07, 2018 | 72.28 | 72.66 | 70.59 | 70.67 | 143,167,776 | -1.30(-1.81%) |
Feb 06, 2018 | 67.91 | 72.03 | 67.43 | 71.97 | 219,620,192 | +2.64(+3.80%) |
Feb 05, 2018 | 69.97 | 72.78 | 65.88 | 69.34 | 229,255,440 | -1.99(-2.79%) |
Feb 02, 2018 | 73.70 | 74.72 | 70.53 | 71.33 | 223,037,696 | +1.99(+2.87%) |
Feb 01, 2018 | 72.08 | 72.82 | 69.09 | 69.34 | 181,721,280 | -3.04(-4.20%) |
Jan 31, 2018 | 72.39 | 73.46 | 72.33 | 72.37 | 128,576,928 | +0.65(+0.91%) |
Jan 30, 2018 | 69.99 | 71.79 | 69.44 | 71.72 | 117,610,720 | +1.00(+1.42%) |
Jan 29, 2018 | 70.29 | 71.40 | 69.86 | 70.72 | 114,138,328 | +0.78(+1.11%) |
Jan 26, 2018 | 69.44 | 69.96 | 68.88 | 69.94 | 97,374,640 | +1.20(+1.75%) |
Jan 25, 2018 | 68.24 | 68.76 | 67.72 | 68.74 | 95,159,328 | +1.02(+1.51%) |
Jan 24, 2018 | 68.58 | 69.25 | 66.74 | 67.72 | 136,011,792 | -0.25(-0.37%) |
Jan 23, 2018 | 66.75 | 68.08 | 66.71 | 67.97 | 103,523,912 | +1.76(+2.65%) |
Jan 22, 2018 | 64.71 | 66.22 | 64.68 | 66.21 | 82,826,376 | +1.63(+2.53%) |
Jan 19, 2018 | 65.45 | 65.50 | 64.50 | 64.58 | 91,786,056 | +0.06(+0.10%) |
Jan 18, 2018 | 64.55 | 65.08 | 64.05 | 64.51 | 80,652,008 | -0.08(-0.13%) |
Jan 17, 2018 | 65.46 | 65.55 | 63.89 | 64.60 | 105,116,184 | -0.49(-0.76%) |
Jan 16, 2018 | 65.99 | 66.84 | 64.46 | 65.09 | 143,714,832 | -0.02(-0.03%) |
Jan 12, 2018 | 65.11 | 65.11 | 65.11 | 0 | +1.42(+2.23%) | |
Jan 11, 2018 | 62.84 | 63.69 | 62.68 | 63.68 | 62,557,764 | +1.11(+1.78%) |
Jan 10, 2018 | 62.57 | 62.57 | 53,807,432 | +0.08(+0.13%) | ||
Jan 09, 2018 | 62.70 | 62.82 | 61.94 | 62.49 | 73,364,672 | +0.29(+0.47%) |
Jan 08, 2018 | 61.66 | 62.51 | 61.46 | 62.20 | 85,627,904 | +0.88(+1.44%) |
Jan 05, 2018 | 60.73 | 61.31 | 60.36 | 61.31 | 71,061,576 | +0.98(+1.62%) |
Jan 04, 2018 | 60.11 | 60.65 | 60.09 | 60.34 | 60,512,904 | +0.27(+0.45%) |
Jan 03, 2018 | 59.28 | 60.13 | 59.28 | 60.07 | 62,040,388 | +0.76(+1.28%) |