Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.02 | 70.02 | 70.02 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.84 | 70.29 | 68.82 | 69.70 | 4,704,188 | +1.22(+1.78%) |
Mar 27, 2018 | 68.86 | 69.33 | 68.00 | 68.48 | 4,497,712 | -0.47(-0.68%) |
Mar 26, 2018 | 68.43 | 68.99 | 67.56 | 68.95 | 3,854,667 | +1.29(+1.90%) |
Mar 23, 2018 | 69.48 | 69.53 | 67.44 | 67.66 | 4,749,055 | -1.60(-2.31%) |
Mar 22, 2018 | 70.20 | 70.60 | 69.15 | 69.26 | 4,217,275 | -1.55(-2.19%) |
Mar 21, 2018 | 71.01 | 71.50 | 70.62 | 70.81 | 4,477,070 | -0.12(-0.17%) |
Mar 20, 2018 | 71.53 | 71.68 | 70.46 | 70.93 | 4,357,614 | -0.33(-0.46%) |
Mar 19, 2018 | 72.51 | 72.58 | 70.74 | 71.25 | 5,653,827 | -1.59(-2.19%) |
Mar 16, 2018 | 71.68 | 72.85 | 71.61 | 72.85 | 9,199,829 | +1.57(+2.21%) |
Mar 15, 2018 | 71.12 | 72.28 | 71.01 | 71.27 | 4,320,331 | +0.24(+0.33%) |
Mar 14, 2018 | 71.99 | 70.61 | 71.04 | 3,500,313 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.57 | 72.29 | 71.29 | 71.63 | 5,373,387 | +0.10(+0.14%) |
Mar 12, 2018 | 72.25 | 72.34 | 71.15 | 71.53 | 5,590,382 | -0.52(-0.72%) |
Mar 09, 2018 | 71.75 | 72.37 | 71.39 | 72.05 | 4,861,045 | +0.65(+0.91%) |
Mar 08, 2018 | 70.28 | 71.52 | 70.11 | 71.40 | 3,835,904 | +1.31(+1.87%) |
Mar 07, 2018 | 70.24 | 70.09 | 2,504,307 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.47 | 70.59 | 69.58 | 69.86 | 3,273,919 | -0.46(-0.66%) |
Mar 05, 2018 | 69.60 | 70.67 | 69.43 | 70.32 | 4,216,947 | +0.43(+0.61%) |
Mar 02, 2018 | 69.13 | 70.23 | 69.07 | 69.90 | 3,554,208 | +0.66(+0.95%) |
Mar 01, 2018 | 69.74 | 70.02 | 68.36 | 69.24 | 6,914,947 | -0.47(-0.68%) |
Feb 28, 2018 | 71.30 | 71.66 | 69.70 | 69.71 | 6,765,798 | -1.52(-2.13%) |
Feb 27, 2018 | 72.54 | 72.59 | 71.22 | 71.23 | 5,370,310 | -1.34(-1.85%) |
Feb 26, 2018 | 71.49 | 72.83 | 71.47 | 72.57 | 6,641,747 | +1.29(+1.82%) |
Feb 23, 2018 | 70.35 | 71.37 | 70.27 | 71.27 | 5,712,689 | +1.41(+2.02%) |
Feb 22, 2018 | 69.86 | 8,493,898 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.22 | 71.27 | 70.19 | 70.19 | 4,277,245 | +0.00(+0.00%) |
Feb 20, 2018 | 70.76 | 71.23 | 69.85 | 70.19 | 3,530,233 | -1.29(-1.80%) |
Feb 16, 2018 | 71.47 | 71.47 | 71.47 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.37 | 70.73 | 69.72 | 70.61 | 5,315,437 | +0.90(+1.29%) |
Feb 14, 2018 | 68.25 | 69.86 | 68.19 | 69.72 | 4,818,629 | +1.25(+1.83%) |
Feb 13, 2018 | 68.29 | 68.81 | 68.05 | 68.46 | 4,498,239 | -0.04(-0.05%) |
Feb 12, 2018 | 68.89 | 69.26 | 67.56 | 68.50 | 7,183,583 | +0.02(+0.03%) |
Feb 09, 2018 | 67.43 | 69.01 | 66.20 | 68.48 | 9,951,023 | +1.81(+2.72%) |
Feb 08, 2018 | 69.34 | 69.76 | 66.65 | 66.67 | 8,970,786 | -2.25(-3.27%) |
Feb 07, 2018 | 69.86 | 70.58 | 68.91 | 68.92 | 9,172,456 | -1.14(-1.63%) |
Feb 06, 2018 | 68.78 | 71.07 | 68.02 | 70.06 | 11,748,369 | -0.06(-0.08%) |
Feb 05, 2018 | 72.67 | 73.32 | 68.79 | 70.12 | 8,894,642 | -2.81(-3.85%) |
Feb 02, 2018 | 73.56 | 74.59 | 72.88 | 72.93 | 5,735,363 | -1.11(-1.49%) |
Feb 01, 2018 | 73.25 | 74.45 | 73.03 | 74.03 | 9,361,787 | +0.86(+1.18%) |
Jan 31, 2018 | 77.71 | 77.92 | 73.01 | 73.17 | 11,752,331 | -4.17(-5.39%) |
Jan 30, 2018 | 77.83 | 78.10 | 76.55 | 77.34 | 5,997,757 | -1.36(-1.72%) |
Jan 29, 2018 | 77.95 | 79.35 | 77.84 | 78.70 | 5,926,210 | +0.47(+0.60%) |
Jan 26, 2018 | 76.15 | 78.58 | 76.15 | 78.23 | 7,117,519 | +1.86(+2.43%) |
Jan 25, 2018 | 76.19 | 76.72 | 75.97 | 76.37 | 5,790,075 | +0.64(+0.84%) |
Jan 24, 2018 | 76.24 | 76.50 | 75.71 | 75.73 | 6,660,757 | -0.11(-0.14%) |
Jan 23, 2018 | 76.52 | 77.19 | 75.68 | 75.84 | 6,376,133 | -0.92(-1.19%) |
Jan 22, 2018 | 74.79 | 76.87 | 74.03 | 76.76 | 7,095,120 | -0.04(-0.06%) |
Jan 19, 2018 | 77.41 | 77.51 | 76.65 | 76.80 | 6,486,123 | -0.30(-0.38%) |
Jan 18, 2018 | 77.30 | 77.39 | 76.60 | 77.10 | 4,948,773 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 77.58 | 76.78 | 77.45 | 4,545,296 | +0.83(+1.08%) |
Jan 16, 2018 | 77.20 | 77.79 | 76.50 | 76.62 | 5,312,129 | -1.52(-1.94%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.41 | 77.78 | 77.14 | 77.61 | 2,946,992 | +0.26(+0.34%) |
Jan 10, 2018 | 76.91 | 77.41 | 76.80 | 77.35 | 1,864,036 | +0.04(+0.05%) |
Jan 09, 2018 | 77.44 | 77.64 | 77.03 | 77.31 | 2,700,824 | -0.06(-0.08%) |
Jan 08, 2018 | 77.88 | 77.90 | 76.72 | 77.38 | 3,619,268 | -0.40(-0.51%) |
Jan 05, 2018 | 77.34 | 77.93 | 77.20 | 77.77 | 3,279,649 | +0.94(+1.23%) |
Jan 04, 2018 | 76.61 | 77.08 | 76.13 | 76.83 | 2,740,976 | +0.34(+0.45%) |
Jan 03, 2018 | 76.13 | 76.73 | 75.71 | 76.49 | 3,426,425 | +0.41(+0.54%) |