Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.49 | 75.66 | 74.13 | 74.17 | 7,431,999 | -0.38(-0.51%) |
Feb 27, 2018 | 76.20 | 76.26 | 74.55 | 74.55 | 6,163,300 | -1.86(-2.44%) |
Feb 26, 2018 | 76.09 | 76.49 | 75.34 | 76.41 | 7,887,952 | +0.41(+0.54%) |
Feb 23, 2018 | 74.24 | 76.18 | 74.08 | 76.00 | 6,735,932 | +2.24(+3.04%) |
Feb 22, 2018 | 73.70 | 73.76 | 5,686,367 | -0.53(-0.71%) | ||
Feb 21, 2018 | 73.85 | 75.23 | 73.79 | 74.29 | 7,903,762 | +0.62(+0.85%) |
Feb 20, 2018 | 74.28 | 74.41 | 73.29 | 73.67 | 5,549,514 | -1.05(-1.40%) |
Feb 16, 2018 | 74.71 | 74.71 | 74.71 | 0 | +0.44(+0.60%) | |
Feb 15, 2018 | 73.46 | 74.28 | 73.25 | 74.27 | 6,088,731 | +0.82(+1.12%) |
Feb 14, 2018 | 73.60 | 74.13 | 72.87 | 73.45 | 5,933,734 | -0.37(-0.49%) |
Feb 13, 2018 | 72.87 | 73.89 | 72.32 | 73.81 | 6,713,156 | +0.47(+0.63%) |
Feb 12, 2018 | 71.82 | 73.82 | 71.48 | 73.34 | 9,031,463 | +1.76(+2.46%) |
Feb 09, 2018 | 72.27 | 72.77 | 70.59 | 71.58 | 13,821,598 | -0.32(-0.45%) |
Feb 08, 2018 | 71.28 | 73.32 | 70.91 | 71.91 | 15,599,861 | +1.08(+1.53%) |
Feb 07, 2018 | 71.55 | 72.78 | 70.55 | 70.82 | 8,252,989 | -1.04(-1.45%) |
Feb 06, 2018 | 69.70 | 72.08 | 69.24 | 71.86 | 13,389,149 | +0.27(+0.37%) |
Feb 05, 2018 | 73.72 | 74.12 | 70.99 | 71.60 | 10,997,757 | -2.49(-3.36%) |
Feb 02, 2018 | 75.21 | 75.59 | 73.91 | 74.09 | 8,965,748 | -1.24(-1.64%) |
Feb 01, 2018 | 76.67 | 77.06 | 75.16 | 75.33 | 10,135,998 | -1.48(-1.92%) |
Jan 31, 2018 | 77.52 | 77.69 | 76.45 | 76.80 | 7,038,750 | -0.51(-0.66%) |
Jan 30, 2018 | 77.50 | 78.25 | 77.18 | 77.31 | 5,681,839 | -0.48(-0.62%) |
Jan 29, 2018 | 78.52 | 78.57 | 77.65 | 77.79 | 5,518,206 | -1.13(-1.43%) |
Jan 26, 2018 | 76.90 | 79.12 | 76.86 | 78.92 | 8,377,788 | +1.93(+2.51%) |
Jan 25, 2018 | 79.10 | 79.68 | 73.79 | 76.99 | 16,506,824 | -2.23(-2.81%) |
Jan 24, 2018 | 78.47 | 79.43 | 78.47 | 79.22 | 6,103,840 | +0.77(+0.98%) |
Jan 23, 2018 | 77.71 | 78.63 | 77.64 | 78.45 | 5,104,888 | +0.52(+0.66%) |
Jan 22, 2018 | 78.18 | 78.56 | 77.69 | 77.94 | 6,644,110 | -0.08(-0.10%) |
Jan 19, 2018 | 75.62 | 78.15 | 75.59 | 78.02 | 8,123,945 | +2.76(+3.66%) |
Jan 18, 2018 | 75.54 | 75.72 | 75.06 | 75.26 | 5,772,512 | -0.52(-0.68%) |
Jan 17, 2018 | 75.26 | 76.10 | 75.26 | 75.77 | 5,597,522 | +0.66(+0.88%) |
Jan 16, 2018 | 74.89 | 75.19 | 74.33 | 75.11 | 8,175,239 | +0.27(+0.35%) |
Jan 12, 2018 | 74.85 | 74.85 | 74.85 | 0 | -0.26(-0.34%) | |
Jan 11, 2018 | 76.15 | 76.37 | 74.78 | 75.11 | 5,737,168 | -0.55(-0.73%) |
Jan 10, 2018 | 75.22 | 75.94 | 74.41 | 75.66 | 5,160,415 | +0.53(+0.71%) |
Jan 09, 2018 | 75.03 | 75.52 | 74.66 | 75.13 | 5,499,647 | +0.54(+0.72%) |
Jan 08, 2018 | 74.48 | 74.97 | 74.38 | 74.59 | 6,857,287 | -0.11(-0.15%) |
Jan 05, 2018 | 73.97 | 74.92 | 73.97 | 74.71 | 6,480,115 | +0.59(+0.80%) |
Jan 04, 2018 | 74.66 | 74.84 | 74.11 | 74.11 | 5,819,267 | -0.57(-0.76%) |
Jan 03, 2018 | 74.75 | 75.10 | 74.39 | 74.68 | 5,011,660 | -0.09(-0.12%) |
Jan 02, 2018 | 75.79 | 76.05 | 74.61 | 74.77 | 7,157,635 | -0.90(-1.19%) |
Dec 29, 2017 | 75.67 | 75.67 | 75.67 | 0 | +0.60(+0.80%) | |
Dec 28, 2017 | 75.14 | 75.14 | 74.55 | 75.07 | 3,318,215 | +0.07(+0.10%) |
Dec 27, 2017 | 74.89 | 75.21 | 74.67 | 75.00 | 2,810,354 | +0.43(+0.58%) |
Dec 26, 2017 | 75.05 | 75.09 | 74.33 | 74.57 | 3,227,883 | -0.39(-0.52%) |
Dec 22, 2017 | 75.09 | 75.53 | 74.86 | 74.96 | 3,484,995 | -0.09(-0.12%) |
Dec 21, 2017 | 74.85 | 75.43 | 74.83 | 75.05 | 5,348,552 | +0.29(+0.39%) |
Dec 20, 2017 | 75.92 | 75.92 | 74.18 | 74.76 | 10,275,424 | -1.92(-2.50%) |
Dec 19, 2017 | 76.90 | 77.17 | 76.61 | 76.68 | 6,162,481 | +0.11(+0.14%) |
Dec 18, 2017 | 77.84 | 78.10 | 76.45 | 76.57 | 6,404,103 | -1.21(-1.56%) |
Dec 15, 2017 | 76.90 | 78.20 | 76.90 | 77.78 | 15,627,887 | +1.42(+1.86%) |
Dec 14, 2017 | 76.60 | 76.96 | 76.05 | 76.36 | 6,539,370 | -0.40(-0.52%) |
Dec 13, 2017 | 75.95 | 77.06 | 75.87 | 76.76 | 8,317,241 | +0.67(+0.88%) |
Dec 12, 2017 | 76.09 | 76.58 | 75.08 | 76.09 | 6,243,072 | +0.89(+1.19%) |
Dec 11, 2017 | 75.60 | 75.60 | 75.03 | 75.20 | 4,292,375 | -0.39(-0.52%) |
Dec 08, 2017 | 75.53 | 75.65 | 74.82 | 75.59 | 6,503,248 | -0.08(-0.10%) |
Dec 07, 2017 | 76.21 | 76.21 | 75.34 | 75.67 | 5,697,187 | -0.64(-0.84%) |
Dec 06, 2017 | 75.62 | 76.54 | 74.65 | 76.31 | 7,202,086 | +1.52(+2.03%) |
Dec 05, 2017 | 74.81 | 74.86 | 73.99 | 74.79 | 6,931,543 | +0.60(+0.81%) |
Dec 04, 2017 | 73.73 | 74.35 | 73.32 | 74.19 | 7,303,290 | +0.64(+0.87%) |