Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.39 | 75.39 | 74.73 | 74.73 | 11,308 | -0.20(-0.27%) |
Feb 27, 2018 | 75.70 | 75.70 | 74.87 | 74.93 | 3,068 | -0.36(-0.48%) |
Feb 26, 2018 | 75.27 | 75.45 | 74.99 | 75.29 | 4,323 | +0.41(+0.55%) |
Feb 23, 2018 | 74.55 | 75.11 | 74.18 | 74.88 | 6,780 | +0.77(+1.04%) |
Feb 22, 2018 | 74.55 | 74.57 | 74.07 | 74.11 | 11,240 | -0.06(-0.09%) |
Feb 21, 2018 | 75.01 | 75.27 | 74.00 | 74.17 | 2,323 | -0.09(-0.12%) |
Feb 20, 2018 | 74.03 | 74.90 | 74.03 | 74.26 | 4,757 | -0.05(-0.07%) |
Feb 16, 2018 | 74.31 | 74.31 | 74.31 | 0 | +0.47(+0.64%) | |
Feb 15, 2018 | 72.85 | 73.84 | 72.82 | 73.84 | 2,135 | +1.75(+2.42%) |
Feb 14, 2018 | 71.58 | 72.09 | 71.58 | 72.09 | 6,785 | +1.11(+1.56%) |
Feb 13, 2018 | 70.96 | 71.10 | 70.96 | 70.98 | 1,102 | +0.63(+0.90%) |
Feb 12, 2018 | 70.40 | 70.65 | 70.35 | 70.35 | 2,357 | +0.76(+1.09%) |
Feb 09, 2018 | 69.42 | 70.01 | 67.56 | 69.59 | 5,977 | +0.24(+0.34%) |
Feb 08, 2018 | 71.24 | 71.24 | 69.36 | 69.36 | 1,530 | -1.78(-2.50%) |
Feb 07, 2018 | 71.47 | 70.27 | 71.13 | 2,701 | +0.86(+1.22%) | |
Feb 06, 2018 | 69.10 | 70.27 | 68.51 | 70.27 | 7,031 | -0.56(-0.79%) |
Feb 05, 2018 | 71.84 | 71.84 | 69.87 | 70.84 | 8,033 | -1.41(-1.96%) |
Feb 02, 2018 | 72.93 | 72.93 | 72.25 | 72.25 | 4,214 | -1.31(-1.78%) |
Feb 01, 2018 | 73.33 | 73.67 | 73.27 | 73.56 | 9,701 | -0.00(-0.00%) |
Jan 31, 2018 | 73.79 | 73.92 | 73.56 | 73.56 | 6,600 | +0.22(+0.30%) |
Jan 30, 2018 | 73.75 | 73.20 | 73.34 | 7,176 | -0.54(-0.73%) | |
Jan 29, 2018 | 74.58 | 74.58 | 73.89 | 73.89 | 1,626 | -0.56(-0.75%) |
Jan 26, 2018 | 74.34 | 74.53 | 74.21 | 74.44 | 3,073 | +0.99(+1.35%) |
Jan 25, 2018 | 73.59 | 73.74 | 73.33 | 73.45 | 2,600 | +0.10(+0.13%) |
Jan 24, 2018 | 73.67 | 74.07 | 73.31 | 73.36 | 4,015 | -0.39(-0.53%) |
Jan 23, 2018 | 73.54 | 73.75 | 73.40 | 73.75 | 1,874 | +0.19(+0.25%) |
Jan 22, 2018 | 73.10 | 73.56 | 73.10 | 73.56 | 1,057 | +0.52(+0.71%) |
Jan 19, 2018 | 72.98 | 73.15 | 72.72 | 73.04 | 6,856 | +0.62(+0.85%) |
Jan 18, 2018 | 72.83 | 72.83 | 72.33 | 72.43 | 5,253 | -0.01(-0.02%) |
Jan 17, 2018 | 72.28 | 72.44 | 71.95 | 72.44 | 3,166 | +0.80(+1.12%) |
Jan 16, 2018 | 72.82 | 73.02 | 71.59 | 71.64 | 23,971 | -0.70(-0.97%) |
Jan 12, 2018 | 72.34 | 72.34 | 72.34 | 0 | +0.53(+0.73%) | |
Jan 11, 2018 | 71.45 | 71.88 | 71.43 | 71.81 | 3,260 | +0.73(+1.03%) |
Jan 10, 2018 | 70.72 | 71.10 | 70.29 | 71.08 | 6,112 | +0.15(+0.21%) |
Jan 09, 2018 | 70.75 | 71.00 | 70.75 | 70.94 | 16,505 | -0.04(-0.06%) |
Jan 08, 2018 | 70.27 | 70.99 | 70.27 | 70.97 | 61,006 | +0.67(+0.95%) |
Jan 05, 2018 | 70.37 | 70.40 | 70.09 | 70.30 | 8,399 | +0.14(+0.19%) |
Jan 04, 2018 | 70.06 | 70.20 | 69.95 | 70.17 | 2,446 | +0.92(+1.32%) |
Jan 03, 2018 | 69.29 | 69.29 | 69.10 | 69.25 | 1,857 | +0.58(+0.84%) |
Jan 02, 2018 | 68.78 | 68.78 | 68.47 | 68.68 | 5,491 | +0.12(+0.18%) |
Dec 29, 2017 | 68.55 | 68.55 | 68.55 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 68.47 | 68.48 | 68.31 | 68.47 | 2,739 | -0.09(-0.13%) |
Dec 27, 2017 | 68.56 | 68.67 | 68.37 | 68.56 | 3,646 | +0.28(+0.40%) |
Dec 26, 2017 | 68.29 | 68.29 | 68.28 | 68.28 | 283 | -0.32(-0.47%) |
Dec 22, 2017 | 68.61 | 68.61 | 68.61 | 68.61 | 703 | -0.27(-0.39%) |
Dec 21, 2017 | 69.21 | 69.21 | 68.72 | 68.88 | 1,652 | +0.07(+0.11%) |
Dec 20, 2017 | 68.74 | 68.80 | 68.74 | 68.80 | 843 | -0.32(-0.46%) |
Dec 19, 2017 | 69.42 | 69.42 | 68.95 | 69.12 | 7,036 | -0.33(-0.47%) |
Dec 18, 2017 | 69.41 | 69.49 | 69.41 | 69.44 | 1,310 | +0.45(+0.66%) |
Dec 15, 2017 | 68.88 | 69.03 | 68.88 | 68.99 | 798 | +0.81(+1.18%) |
Dec 14, 2017 | 68.61 | 68.61 | 68.18 | 68.18 | 8,812 | -0.25(-0.36%) |
Dec 13, 2017 | 68.35 | 68.57 | 68.22 | 68.43 | 1,335 | +0.03(+0.04%) |
Dec 12, 2017 | 68.19 | 68.40 | 68.19 | 68.40 | 1,285 | +0.23(+0.34%) |
Dec 11, 2017 | 68.02 | 68.33 | 68.02 | 68.17 | 2,675 | +0.14(+0.21%) |
Dec 08, 2017 | 68.08 | 68.08 | 68.03 | 68.03 | 440 | +0.28(+0.42%) |
Dec 07, 2017 | 67.50 | 67.91 | 67.41 | 67.74 | 4,079 | +0.38(+0.57%) |
Dec 06, 2017 | 66.91 | 67.36 | 66.91 | 67.36 | 5,246 | +0.30(+0.44%) |
Dec 05, 2017 | 67.40 | 67.50 | 67.06 | 67.06 | 3,128 | -0.25(-0.37%) |
Dec 04, 2017 | 68.64 | 68.64 | 67.26 | 67.31 | 18,855 | -0.71(-1.05%) |