Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.55 | 75.55 | 75.55 | 0 | +0.88(+1.18%) | |
Mar 28, 2018 | 74.88 | 75.16 | 74.67 | 74.67 | 15,965 | +0.21(+0.28%) |
Mar 27, 2018 | 75.29 | 75.91 | 74.46 | 74.46 | 54,408 | -0.80(-1.06%) |
Mar 26, 2018 | 74.69 | 75.26 | 74.33 | 75.26 | 12,334 | +1.30(+1.76%) |
Mar 23, 2018 | 75.57 | 75.72 | 73.76 | 73.95 | 18,807 | -1.22(-1.63%) |
Mar 22, 2018 | 76.40 | 76.44 | 75.11 | 75.18 | 33,027 | -1.79(-2.32%) |
Mar 21, 2018 | 76.91 | 77.31 | 76.77 | 76.96 | 10,077 | -0.03(-0.03%) |
Mar 20, 2018 | 77.09 | 77.30 | 76.67 | 76.99 | 7,925 | +0.15(+0.19%) |
Mar 19, 2018 | 77.92 | 77.92 | 76.58 | 76.85 | 8,613 | -1.52(-1.94%) |
Mar 16, 2018 | 77.76 | 78.58 | 77.76 | 78.37 | 10,470 | +0.44(+0.57%) |
Mar 15, 2018 | 78.29 | 78.45 | 77.72 | 77.92 | 5,656 | -0.26(-0.33%) |
Mar 14, 2018 | 78.93 | 79.00 | 78.07 | 78.18 | 11,635 | -0.52(-0.67%) |
Mar 13, 2018 | 79.42 | 79.42 | 78.52 | 78.71 | 7,243 | -0.30(-0.38%) |
Mar 12, 2018 | 78.91 | 79.09 | 78.80 | 79.01 | 8,125 | +0.17(+0.21%) |
Mar 09, 2018 | 78.33 | 78.84 | 78.27 | 78.84 | 20,967 | +1.03(+1.33%) |
Mar 08, 2018 | 77.70 | 77.94 | 77.50 | 77.81 | 14,978 | +0.19(+0.24%) |
Mar 07, 2018 | 77.11 | 77.62 | 13,800 | -0.38(-0.49%) | ||
Mar 06, 2018 | 78.05 | 78.26 | 77.73 | 78.00 | 5,254 | -0.09(-0.12%) |
Mar 05, 2018 | 76.58 | 78.10 | 76.58 | 78.10 | 12,540 | +0.89(+1.16%) |
Mar 02, 2018 | 76.23 | 77.20 | 76.23 | 77.20 | 8,849 | +0.48(+0.63%) |
Mar 01, 2018 | 77.12 | 77.50 | 76.19 | 76.72 | 11,881 | -0.51(-0.67%) |
Feb 28, 2018 | 78.72 | 78.72 | 77.23 | 77.23 | 14,908 | -1.25(-1.60%) |
Feb 27, 2018 | 79.57 | 79.64 | 78.50 | 78.48 | 11,860 | -0.98(-1.23%) |
Feb 26, 2018 | 79.22 | 79.59 | 78.91 | 79.46 | 14,347 | +0.66(+0.83%) |
Feb 23, 2018 | 78.16 | 78.84 | 78.04 | 78.81 | 10,277 | +1.09(+1.40%) |
Feb 22, 2018 | 77.72 | 13,722 | +0.05(+0.06%) | |||
Feb 21, 2018 | 78.33 | 78.69 | 77.63 | 77.68 | 28,276 | -0.75(-0.95%) |
Feb 20, 2018 | 78.66 | 78.81 | 78.13 | 78.42 | 24,794 | -0.80(-1.01%) |
Feb 16, 2018 | 79.22 | 79.22 | 79.22 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 79.25 | 78.06 | 79.25 | 30,320 | +1.20(+1.54%) | |
Feb 14, 2018 | 76.84 | 78.08 | 76.83 | 78.05 | 16,546 | +0.75(+0.98%) |
Feb 13, 2018 | 76.72 | 77.36 | 76.54 | 77.30 | 16,206 | +0.33(+0.43%) |
Feb 12, 2018 | 76.46 | 77.37 | 76.08 | 76.97 | 13,822 | +1.07(+1.41%) |
Feb 09, 2018 | 75.52 | 76.09 | 73.60 | 75.90 | 50,823 | +1.05(+1.41%) |
Feb 08, 2018 | 77.04 | 77.36 | 74.85 | 74.85 | 18,727 | -2.36(-3.06%) |
Feb 07, 2018 | 76.99 | 78.22 | 76.99 | 77.21 | 20,993 | -0.05(-0.07%) |
Feb 06, 2018 | 75.15 | 77.39 | 74.72 | 77.26 | 53,164 | +0.28(+0.37%) |
Feb 05, 2018 | 78.43 | 79.01 | 75.75 | 76.98 | 74,764 | -1.86(-2.36%) |
Feb 02, 2018 | 80.14 | 80.14 | 78.84 | 78.84 | 21,632 | -1.60(-1.99%) |
Feb 01, 2018 | 80.56 | 80.83 | 80.37 | 80.44 | 11,868 | -0.32(-0.40%) |
Jan 31, 2018 | 80.98 | 81.18 | 80.33 | 80.76 | 25,531 | -0.13(-0.16%) |
Jan 30, 2018 | 81.22 | 81.32 | 80.87 | 80.89 | 44,222 | -1.05(-1.28%) |
Jan 29, 2018 | 82.29 | 82.29 | 81.80 | 81.94 | 16,887 | -0.56(-0.68%) |
Jan 26, 2018 | 81.75 | 82.50 | 81.67 | 82.50 | 33,723 | +1.03(+1.26%) |
Jan 25, 2018 | 81.86 | 81.86 | 81.34 | 81.47 | 13,837 | -0.14(-0.17%) |
Jan 24, 2018 | 81.85 | 82.07 | 81.42 | 81.61 | 15,404 | -0.09(-0.11%) |
Jan 23, 2018 | 81.59 | 81.77 | 81.46 | 81.70 | 15,923 | -0.02(-0.02%) |
Jan 22, 2018 | 80.99 | 81.71 | 80.99 | 81.72 | 12,353 | +0.94(+1.17%) |
Jan 19, 2018 | 80.75 | 80.77 | 80.36 | 80.77 | 8,248 | +0.25(+0.30%) |
Jan 18, 2018 | 80.94 | 80.94 | 80.52 | 80.53 | 34,339 | -0.47(-0.58%) |
Jan 17, 2018 | 80.50 | 81.17 | 80.48 | 81.00 | 20,880 | +0.59(+0.74%) |
Jan 16, 2018 | 81.10 | 81.32 | 80.37 | 80.40 | 25,805 | -0.38(-0.47%) |
Jan 12, 2018 | 80.79 | 80.79 | 80.79 | 0 | +0.26(+0.32%) | |
Jan 11, 2018 | 79.97 | 80.53 | 79.75 | 80.53 | 135,543 | +0.79(+0.99%) |
Jan 10, 2018 | 79.47 | 79.79 | 79.22 | 79.74 | 15,122 | -0.06(-0.08%) |
Jan 09, 2018 | 79.95 | 80.00 | 79.77 | 79.80 | 22,083 | -0.11(-0.14%) |
Jan 08, 2018 | 79.60 | 79.94 | 79.47 | 79.91 | 24,910 | +0.32(+0.40%) |
Jan 05, 2018 | 79.49 | 79.61 | 79.27 | 79.60 | 31,156 | +0.20(+0.26%) |
Jan 04, 2018 | 79.17 | 79.51 | 79.09 | 79.39 | 16,980 | +0.23(+0.29%) |
Jan 03, 2018 | 79.41 | 79.41 | 79.07 | 79.16 | 26,157 | +0.01(+0.01%) |