Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.32(+0.47%) | |
Mar 28, 2018 | 68.62 | 70.07 | 68.61 | 69.48 | 4,718,864 | +1.22(+1.78%) |
Mar 27, 2018 | 68.65 | 69.11 | 67.79 | 68.26 | 4,511,744 | -0.47(-0.68%) |
Mar 26, 2018 | 68.22 | 68.78 | 67.35 | 68.73 | 3,866,693 | +1.28(+1.90%) |
Mar 23, 2018 | 69.26 | 69.32 | 67.23 | 67.45 | 4,763,871 | -1.60(-2.31%) |
Mar 22, 2018 | 69.98 | 70.38 | 68.94 | 69.05 | 4,230,432 | -1.54(-2.19%) |
Mar 21, 2018 | 70.79 | 71.28 | 70.40 | 70.59 | 4,491,038 | -0.12(-0.17%) |
Mar 20, 2018 | 71.31 | 71.46 | 70.24 | 70.71 | 4,371,209 | -0.32(-0.46%) |
Mar 19, 2018 | 72.29 | 72.36 | 70.52 | 71.03 | 5,671,466 | -1.59(-2.19%) |
Mar 16, 2018 | 71.46 | 72.62 | 71.38 | 72.62 | 9,228,531 | +1.57(+2.21%) |
Mar 15, 2018 | 70.90 | 72.05 | 70.79 | 71.05 | 4,333,810 | +0.23(+0.33%) |
Mar 14, 2018 | 71.76 | 70.39 | 70.82 | 3,511,233 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.35 | 72.06 | 71.07 | 71.41 | 5,390,151 | +0.10(+0.14%) |
Mar 12, 2018 | 72.03 | 72.12 | 70.93 | 71.31 | 5,607,823 | -0.51(-0.72%) |
Mar 09, 2018 | 71.53 | 72.14 | 71.17 | 71.83 | 4,876,210 | +0.65(+0.91%) |
Mar 08, 2018 | 70.06 | 71.29 | 69.90 | 71.18 | 3,847,872 | +1.31(+1.87%) |
Mar 07, 2018 | 70.02 | 69.87 | 2,512,120 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.25 | 70.37 | 69.36 | 69.64 | 3,284,133 | -0.46(-0.66%) |
Mar 05, 2018 | 69.38 | 70.45 | 69.21 | 70.10 | 4,230,103 | +0.42(+0.61%) |
Mar 02, 2018 | 68.91 | 70.01 | 68.86 | 69.68 | 3,565,297 | +0.66(+0.95%) |
Mar 01, 2018 | 69.53 | 69.81 | 68.15 | 69.02 | 6,936,521 | -0.47(-0.68%) |
Feb 28, 2018 | 71.08 | 71.44 | 69.48 | 69.49 | 6,786,907 | -1.52(-2.13%) |
Feb 27, 2018 | 72.31 | 72.37 | 71.00 | 71.01 | 5,387,065 | -1.34(-1.85%) |
Feb 26, 2018 | 71.27 | 72.60 | 71.24 | 72.34 | 6,662,468 | +1.29(+1.82%) |
Feb 23, 2018 | 70.13 | 71.15 | 70.05 | 71.05 | 5,730,512 | +1.41(+2.02%) |
Feb 22, 2018 | 69.64 | 8,520,398 | -0.32(-0.46%) | |||
Feb 21, 2018 | 70.00 | 71.05 | 69.97 | 69.97 | 4,290,589 | +0.00(+0.00%) |
Feb 20, 2018 | 70.54 | 71.01 | 69.63 | 69.97 | 3,541,246 | -1.28(-1.80%) |
Feb 16, 2018 | 71.25 | 71.25 | 71.25 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.15 | 70.51 | 69.50 | 70.39 | 5,332,020 | +0.89(+1.29%) |
Feb 14, 2018 | 68.04 | 69.64 | 67.97 | 69.50 | 4,833,663 | +1.25(+1.83%) |
Feb 13, 2018 | 68.08 | 68.59 | 67.84 | 68.25 | 4,512,301 | -0.04(-0.05%) |
Feb 12, 2018 | 68.67 | 69.05 | 67.35 | 68.29 | 7,206,040 | +0.02(+0.03%) |
Feb 09, 2018 | 67.22 | 68.80 | 65.99 | 68.27 | 9,982,132 | +1.81(+2.72%) |
Feb 08, 2018 | 69.13 | 69.54 | 66.44 | 66.46 | 8,998,830 | -2.25(-3.27%) |
Feb 07, 2018 | 69.64 | 70.36 | 68.70 | 68.71 | 9,201,131 | -1.14(-1.63%) |
Feb 06, 2018 | 68.56 | 70.85 | 67.80 | 69.85 | 11,785,096 | -0.06(-0.08%) |
Feb 05, 2018 | 72.44 | 73.09 | 68.57 | 69.90 | 8,922,448 | -2.80(-3.85%) |
Feb 02, 2018 | 73.33 | 74.36 | 72.65 | 72.70 | 5,753,292 | -1.10(-1.49%) |
Feb 01, 2018 | 73.02 | 74.22 | 72.80 | 73.80 | 9,391,054 | +0.86(+1.18%) |
Jan 31, 2018 | 77.47 | 77.67 | 72.78 | 72.94 | 11,789,071 | -4.16(-5.39%) |
Jan 30, 2018 | 77.59 | 77.86 | 76.31 | 77.10 | 6,016,507 | -1.35(-1.72%) |
Jan 29, 2018 | 77.71 | 79.11 | 77.60 | 78.45 | 5,944,736 | +0.47(+0.60%) |
Jan 26, 2018 | 75.91 | 78.34 | 75.91 | 77.99 | 7,139,769 | +1.85(+2.43%) |
Jan 25, 2018 | 75.95 | 76.48 | 75.73 | 76.13 | 5,808,176 | +0.64(+0.84%) |
Jan 24, 2018 | 76.00 | 76.27 | 75.48 | 75.50 | 6,681,579 | -0.11(-0.14%) |
Jan 23, 2018 | 76.28 | 76.95 | 75.44 | 75.60 | 6,396,066 | -0.91(-1.19%) |
Jan 22, 2018 | 74.56 | 76.63 | 73.80 | 76.52 | 7,117,301 | -0.04(-0.06%) |
Jan 19, 2018 | 77.17 | 77.27 | 76.41 | 76.56 | 6,506,400 | -0.30(-0.38%) |
Jan 18, 2018 | 77.05 | 77.14 | 76.36 | 76.86 | 4,964,244 | -0.35(-0.45%) |
Jan 17, 2018 | 76.84 | 77.34 | 76.54 | 77.21 | 4,559,506 | +0.82(+1.08%) |
Jan 16, 2018 | 76.96 | 77.55 | 76.26 | 76.38 | 5,328,736 | -1.51(-1.94%) |
Jan 12, 2018 | 77.90 | 77.90 | 77.90 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.17 | 77.54 | 76.90 | 77.37 | 2,956,205 | +0.26(+0.34%) |
Jan 10, 2018 | 76.67 | 77.17 | 76.56 | 77.11 | 1,869,863 | +0.04(+0.05%) |
Jan 09, 2018 | 77.20 | 77.39 | 76.79 | 77.07 | 2,709,268 | -0.06(-0.08%) |
Jan 08, 2018 | 77.64 | 77.65 | 76.48 | 77.14 | 3,630,582 | -0.39(-0.51%) |
Jan 05, 2018 | 77.10 | 77.69 | 76.96 | 77.53 | 3,289,902 | +0.94(+1.23%) |
Jan 04, 2018 | 76.37 | 76.84 | 75.89 | 76.59 | 2,749,545 | +0.34(+0.45%) |
Jan 03, 2018 | 75.89 | 76.49 | 75.47 | 76.25 | 3,437,136 | +0.41(+0.54%) |