Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.43 | 79.43 | 79.43 | 0 | +1.26(+1.61%) | |
Mar 28, 2018 | 79.30 | 79.30 | 77.98 | 78.17 | 73,470 | -0.65(-0.83%) |
Mar 27, 2018 | 80.17 | 80.17 | 78.01 | 78.82 | 77,924 | -0.92(-1.15%) |
Mar 26, 2018 | 78.00 | 80.35 | 77.55 | 79.74 | 90,154 | +2.55(+3.30%) |
Mar 23, 2018 | 81.30 | 81.47 | 77.04 | 77.19 | 114,145 | -3.95(-4.87%) |
Mar 22, 2018 | 80.30 | 81.95 | 77.86 | 81.14 | 88,700 | +0.41(+0.50%) |
Mar 21, 2018 | 77.41 | 80.91 | 76.89 | 80.73 | 117,071 | +3.40(+4.40%) |
Mar 20, 2018 | 78.92 | 79.31 | 76.84 | 77.33 | 85,436 | -1.19(-1.51%) |
Mar 19, 2018 | 78.84 | 78.85 | 77.58 | 78.52 | 59,849 | -0.33(-0.41%) |
Mar 16, 2018 | 78.62 | 79.49 | 77.89 | 78.84 | 231,580 | +0.69(+0.89%) |
Mar 15, 2018 | 79.72 | 80.18 | 78.01 | 78.15 | 99,523 | -1.27(-1.60%) |
Mar 14, 2018 | 80.56 | 81.35 | 79.15 | 79.42 | 149,255 | -0.69(-0.86%) |
Mar 13, 2018 | 80.11 | 80.45 | 79.46 | 80.10 | 93,816 | +0.13(+0.16%) |
Mar 12, 2018 | 79.71 | 80.33 | 79.05 | 79.98 | 90,964 | +0.52(+0.65%) |
Mar 09, 2018 | 79.76 | 80.49 | 78.97 | 79.46 | 103,221 | -0.10(-0.12%) |
Mar 08, 2018 | 78.58 | 79.59 | 78.13 | 79.55 | 114,850 | +1.04(+1.32%) |
Mar 07, 2018 | 78.52 | 61,304 | -0.17(-0.21%) | |||
Mar 06, 2018 | 78.56 | 79.16 | 78.09 | 78.68 | 61,360 | +1.11(+1.43%) |
Mar 05, 2018 | 75.88 | 77.84 | 75.73 | 77.58 | 85,897 | +1.07(+1.40%) |
Mar 02, 2018 | 77.36 | 77.36 | 75.46 | 76.51 | 116,227 | -1.54(-1.97%) |
Mar 01, 2018 | 76.96 | 78.58 | 75.74 | 78.05 | 134,716 | +1.08(+1.41%) |
Feb 28, 2018 | 75.87 | 77.48 | 75.24 | 76.96 | 141,496 | +1.74(+2.31%) |
Feb 27, 2018 | 78.46 | 78.46 | 74.97 | 75.23 | 189,169 | -3.25(-4.14%) |
Feb 26, 2018 | 80.23 | 80.49 | 77.79 | 78.48 | 172,951 | -1.25(-1.57%) |
Feb 23, 2018 | 82.70 | 82.70 | 79.09 | 79.73 | 103,263 | -2.30(-2.80%) |
Feb 22, 2018 | 82.20 | 82.02 | 72,792 | +1.60(+1.99%) | ||
Feb 21, 2018 | 81.45 | 83.15 | 80.21 | 80.42 | 129,012 | -0.18(-0.23%) |
Feb 20, 2018 | 80.77 | 80.77 | 79.06 | 80.61 | 60,234 | +1.30(+1.64%) |
Feb 16, 2018 | 79.31 | 79.31 | 79.31 | 0 | -1.56(-1.93%) | |
Feb 15, 2018 | 79.94 | 81.43 | 79.39 | 80.87 | 80,301 | +1.77(+2.24%) |
Feb 14, 2018 | 78.21 | 79.65 | 77.76 | 79.10 | 86,135 | +1.09(+1.40%) |
Feb 13, 2018 | 78.98 | 78.98 | 77.69 | 78.01 | 57,064 | -0.47(-0.60%) |
Feb 12, 2018 | 78.68 | 79.16 | 76.53 | 78.48 | 62,598 | +1.39(+1.81%) |
Feb 09, 2018 | 78.14 | 78.52 | 74.78 | 77.08 | 123,200 | -0.42(-0.55%) |
Feb 08, 2018 | 83.24 | 76.84 | 77.51 | 117,002 | -2.90(-3.61%) | |
Feb 07, 2018 | 80.26 | 82.00 | 80.18 | 80.41 | 116,467 | +0.16(+0.20%) |
Feb 06, 2018 | 80.51 | 76.35 | 80.25 | 137,307 | +0.55(+0.69%) | |
Feb 05, 2018 | 81.79 | 82.15 | 78.76 | 79.70 | 41,507 | -2.35(-2.87%) |
Feb 02, 2018 | 84.61 | 85.43 | 81.78 | 82.05 | 100,704 | -2.79(-3.29%) |
Feb 01, 2018 | 83.44 | 84.85 | 83.44 | 84.84 | 82,061 | +1.26(+1.51%) |
Jan 31, 2018 | 84.11 | 84.11 | 82.38 | 83.58 | 84,929 | +0.22(+0.26%) |
Jan 30, 2018 | 84.90 | 84.90 | 82.97 | 83.36 | 47,456 | -1.71(-2.01%) |
Jan 29, 2018 | 85.69 | 85.84 | 84.50 | 85.08 | 38,328 | -0.57(-0.67%) |
Jan 26, 2018 | 86.50 | 86.97 | 84.74 | 85.65 | 73,129 | -0.48(-0.56%) |
Jan 25, 2018 | 86.54 | 88.27 | 85.95 | 86.13 | 100,234 | -0.67(-0.77%) |
Jan 24, 2018 | 86.23 | 87.27 | 85.57 | 86.80 | 94,942 | +0.88(+1.03%) |
Jan 23, 2018 | 84.92 | 86.25 | 84.21 | 85.91 | 86,142 | +1.11(+1.31%) |
Jan 22, 2018 | 86.67 | 86.67 | 83.43 | 84.81 | 101,177 | -1.60(-1.85%) |
Jan 19, 2018 | 86.39 | 87.10 | 86.12 | 86.41 | 68,557 | +0.35(+0.41%) |
Jan 18, 2018 | 85.44 | 86.37 | 85.38 | 86.06 | 54,834 | +0.55(+0.64%) |
Jan 17, 2018 | 83.58 | 86.01 | 83.52 | 85.51 | 91,116 | +2.46(+2.97%) |
Jan 16, 2018 | 82.46 | 83.32 | 81.89 | 83.05 | 83,390 | +1.64(+2.02%) |
Jan 12, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.36(+0.44%) | |
Jan 11, 2018 | 82.27 | 82.27 | 80.32 | 81.04 | 72,247 | -0.77(-0.95%) |
Jan 10, 2018 | 84.29 | 81.79 | 81.82 | 99,784 | -2.72(-3.22%) | |
Jan 09, 2018 | 85.81 | 85.81 | 84.15 | 84.54 | 78,699 | -1.00(-1.17%) |
Jan 08, 2018 | 86.14 | 86.14 | 85.01 | 85.54 | 70,156 | -0.26(-0.31%) |
Jan 05, 2018 | 85.34 | 85.80 | 84.57 | 85.80 | 88,696 | +1.03(+1.21%) |
Jan 04, 2018 | 84.81 | 85.62 | 84.04 | 84.77 | 88,952 | +0.32(+0.38%) |
Jan 03, 2018 | 83.40 | 84.54 | 83.15 | 84.46 | 92,469 | +1.10(+1.32%) |