Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.30 | 71.66 | 69.70 | 69.71 | 6,765,683 | -1.52(-2.13%) |
Feb 27, 2018 | 72.54 | 72.59 | 71.22 | 71.23 | 5,370,219 | -1.34(-1.85%) |
Feb 26, 2018 | 71.49 | 72.83 | 71.47 | 72.57 | 6,641,634 | +1.29(+1.82%) |
Feb 23, 2018 | 70.35 | 71.37 | 70.27 | 71.27 | 5,712,592 | +1.41(+2.02%) |
Feb 22, 2018 | 69.86 | 8,493,754 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.22 | 71.27 | 70.19 | 70.19 | 4,277,172 | +0.00(+0.00%) |
Feb 20, 2018 | 70.76 | 71.23 | 69.85 | 70.19 | 3,530,173 | -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 | 5,315,346 | +0.90(+1.29%) |
Feb 14, 2018 | 68.25 | 69.86 | 68.19 | 69.72 | 4,818,547 | +1.25(+1.83%) |
Feb 13, 2018 | 68.30 | 68.81 | 68.05 | 68.47 | 4,498,163 | -0.04(-0.05%) |
Feb 12, 2018 | 68.89 | 69.27 | 67.56 | 68.50 | 7,183,462 | +0.02(+0.03%) |
Feb 09, 2018 | 67.43 | 69.01 | 66.20 | 68.48 | 9,950,855 | +1.81(+2.72%) |
Feb 08, 2018 | 69.35 | 69.76 | 66.65 | 66.67 | 8,970,634 | -2.26(-3.27%) |
Feb 07, 2018 | 69.86 | 70.58 | 68.91 | 68.92 | 9,172,301 | -1.14(-1.63%) |
Feb 06, 2018 | 68.78 | 71.07 | 68.02 | 70.06 | 11,748,170 | -0.06(-0.08%) |
Feb 05, 2018 | 72.67 | 73.32 | 68.79 | 70.12 | 8,894,491 | -2.81(-3.85%) |
Feb 02, 2018 | 73.56 | 74.59 | 72.88 | 72.93 | 5,735,266 | -1.11(-1.49%) |
Feb 01, 2018 | 73.25 | 74.45 | 73.03 | 74.04 | 9,361,629 | +0.86(+1.18%) |
Jan 31, 2018 | 77.71 | 77.92 | 73.01 | 73.17 | 11,752,133 | -4.17(-5.39%) |
Jan 30, 2018 | 77.84 | 78.11 | 76.55 | 77.34 | 5,997,655 | -1.36(-1.72%) |
Jan 29, 2018 | 77.95 | 79.35 | 77.84 | 78.70 | 5,926,110 | +0.47(+0.60%) |
Jan 26, 2018 | 76.15 | 78.58 | 76.15 | 78.23 | 7,117,398 | +1.86(+2.44%) |
Jan 25, 2018 | 76.19 | 76.72 | 75.97 | 76.37 | 5,789,977 | +0.64(+0.84%) |
Jan 24, 2018 | 76.24 | 76.51 | 75.72 | 75.73 | 6,660,644 | -0.11(-0.14%) |
Jan 23, 2018 | 76.52 | 77.19 | 75.68 | 75.84 | 6,376,025 | -0.92(-1.19%) |
Jan 22, 2018 | 74.79 | 76.87 | 74.03 | 76.76 | 7,095,000 | -0.04(-0.06%) |
Jan 19, 2018 | 77.41 | 77.51 | 76.65 | 76.80 | 6,486,013 | -0.30(-0.38%) |
Jan 18, 2018 | 77.30 | 77.39 | 76.61 | 77.10 | 4,948,689 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 77.59 | 76.78 | 77.45 | 4,545,219 | +0.83(+1.08%) |
Jan 16, 2018 | 77.20 | 77.79 | 76.50 | 76.62 | 5,312,039 | -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 | 2,946,942 | +0.26(+0.34%) |
Jan 10, 2018 | 76.91 | 77.41 | 76.80 | 77.35 | 1,864,004 | +0.04(+0.05%) |
Jan 09, 2018 | 77.44 | 77.64 | 77.03 | 77.31 | 2,700,779 | -0.06(-0.08%) |
Jan 08, 2018 | 77.88 | 77.90 | 76.72 | 77.38 | 3,619,207 | -0.40(-0.51%) |
Jan 05, 2018 | 77.34 | 77.93 | 77.20 | 77.77 | 3,279,594 | +0.94(+1.23%) |
Jan 04, 2018 | 76.61 | 77.08 | 76.13 | 76.83 | 2,740,930 | +0.34(+0.45%) |
Jan 03, 2018 | 76.13 | 76.74 | 75.71 | 76.49 | 3,426,367 | +0.41(+0.54%) |
Jan 02, 2018 | 75.88 | 76.36 | 75.52 | 76.08 | 3,846,543 | +0.20(+0.26%) |
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.63 | 76.76 | 76.26 | 76.41 | 1,927,951 | -0.08(-0.11%) |
Dec 27, 2017 | 76.53 | 76.77 | 76.35 | 76.49 | 1,483,585 | +0.13(+0.18%) |
Dec 26, 2017 | 76.62 | 76.75 | 76.33 | 76.35 | 1,224,691 | -0.07(-0.09%) |
Dec 22, 2017 | 76.90 | 77.06 | 76.14 | 76.43 | 2,042,375 | -0.49(-0.63%) |
Dec 21, 2017 | 77.29 | 77.42 | 76.77 | 76.91 | 2,253,220 | -0.12(-0.15%) |
Dec 20, 2017 | 77.87 | 78.11 | 76.94 | 77.03 | 3,358,086 | -0.87(-1.12%) |
Dec 19, 2017 | 77.30 | 77.95 | 77.13 | 77.90 | 4,483,126 | +0.57(+0.73%) |
Dec 18, 2017 | 78.56 | 77.25 | 77.33 | 4,225,364 | -0.41(-0.53%) | |
Dec 15, 2017 | 78.06 | 78.70 | 77.50 | 77.75 | 8,177,384 | +0.04(+0.05%) |
Dec 14, 2017 | 79.26 | 79.35 | 77.37 | 77.71 | 4,884,746 | -1.25(-1.58%) |
Dec 13, 2017 | 77.63 | 80.04 | 77.63 | 78.96 | 6,441,371 | +1.06(+1.36%) |
Dec 12, 2017 | 77.90 | 78.07 | 77.25 | 77.90 | 4,733,550 | +0.04(+0.05%) |
Dec 11, 2017 | 77.81 | 78.02 | 77.33 | 77.86 | 3,714,237 | +0.20(+0.25%) |
Dec 08, 2017 | 76.96 | 77.67 | 76.78 | 77.67 | 4,204,339 | +0.52(+0.68%) |
Dec 07, 2017 | 76.55 | 77.14 | 76.05 | 77.14 | 4,836,373 | +0.49(+0.64%) |
Dec 06, 2017 | 77.30 | 77.61 | 75.94 | 76.65 | 3,485,084 | -0.66(-0.86%) |
Dec 05, 2017 | 76.89 | 77.78 | 76.55 | 77.31 | 4,315,187 | +0.43(+0.56%) |
Dec 04, 2017 | 77.96 | 76.71 | 76.88 | 4,706,552 | +0.23(+0.30%) |