Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.95 | 65.04 | 64.83 | 64.87 | 22,989 | -0.02(-0.03%) |
Feb 27, 2018 | 65.52 | 65.52 | 64.72 | 64.89 | 30,945 | -0.84(-1.28%) |
Feb 26, 2018 | 65.67 | 65.74 | 65.52 | 65.73 | 17,123 | +0.31(+0.47%) |
Feb 23, 2018 | 65.40 | 65.47 | 65.29 | 65.42 | 23,450 | -0.09(-0.14%) |
Feb 22, 2018 | 65.51 | 15,543 | +0.46(+0.71%) | |||
Feb 21, 2018 | 65.46 | 65.72 | 64.96 | 65.05 | 19,532 | -0.28(-0.43%) |
Feb 20, 2018 | 65.92 | 65.98 | 65.24 | 65.33 | 34,149 | -0.81(-1.22%) |
Feb 16, 2018 | 66.14 | 66.14 | 66.14 | 0 | -0.21(-0.32%) | |
Feb 15, 2018 | 66.32 | 66.41 | 66.02 | 66.35 | 14,302 | +0.18(+0.27%) |
Feb 14, 2018 | 65.24 | 66.28 | 65.20 | 66.17 | 179,825 | +1.15(+1.77%) |
Feb 13, 2018 | 64.86 | 65.04 | 64.72 | 65.02 | 178,100 | +0.23(+0.35%) |
Feb 12, 2018 | 64.55 | 64.95 | 64.53 | 64.79 | 187,394 | +0.60(+0.94%) |
Feb 09, 2018 | 64.19 | 64.26 | 63.93 | 64.19 | 15,936 | -0.15(-0.24%) |
Feb 08, 2018 | 64.56 | 64.60 | 64.32 | 64.34 | 28,512 | -0.03(-0.04%) |
Feb 07, 2018 | 64.82 | 64.82 | 64.29 | 64.37 | 19,045 | -0.68(-1.04%) |
Feb 06, 2018 | 65.49 | 65.49 | 64.97 | 65.05 | 28,444 | -0.76(-1.16%) |
Feb 05, 2018 | 65.96 | 65.96 | 65.60 | 65.81 | 33,810 | +0.31(+0.47%) |
Feb 02, 2018 | 66.13 | 66.13 | 65.38 | 65.50 | 56,710 | -1.27(-1.90%) |
Feb 01, 2018 | 66.29 | 66.78 | 66.27 | 66.77 | 15,741 | +0.09(+0.13%) |
Jan 31, 2018 | 66.71 | 66.76 | 66.08 | 66.68 | 48,150 | +0.31(+0.47%) |
Jan 30, 2018 | 67.15 | 67.15 | 66.31 | 66.37 | 42,894 | -0.42(-0.63%) |
Jan 29, 2018 | 66.99 | 66.99 | 66.60 | 66.79 | 29,941 | -0.47(-0.71%) |
Jan 26, 2018 | 67.29 | 67.45 | 67.26 | 67.27 | 16,443 | +0.16(+0.23%) |
Jan 25, 2018 | 67.64 | 68.06 | 66.90 | 67.11 | 22,904 | -0.70(-1.03%) |
Jan 24, 2018 | 67.40 | 67.94 | 67.35 | 67.81 | 33,293 | +1.16(+1.74%) |
Jan 23, 2018 | 66.11 | 66.65 | 66.06 | 66.65 | 17,267 | +0.23(+0.34%) |
Jan 22, 2018 | 66.45 | 66.52 | 66.19 | 66.42 | 24,270 | -0.04(-0.06%) |
Jan 19, 2018 | 66.47 | 66.59 | 66.43 | 66.46 | 19,563 | +0.34(+0.52%) |
Jan 18, 2018 | 66.37 | 66.60 | 66.06 | 66.12 | 24,222 | -0.26(-0.38%) |
Jan 17, 2018 | 66.65 | 66.91 | 66.30 | 66.37 | 24,297 | -0.39(-0.58%) |
Jan 16, 2018 | 66.54 | 66.77 | 66.54 | 66.76 | 38,676 | -0.13(-0.20%) |
Jan 12, 2018 | 66.89 | 66.89 | 66.89 | 0 | +1.02(+1.55%) | |
Jan 11, 2018 | 65.87 | 65.97 | 65.76 | 65.88 | 15,847 | +0.14(+0.21%) |
Jan 10, 2018 | 65.96 | 65.67 | 65.74 | 34,624 | +0.07(+0.10%) | |
Jan 09, 2018 | 65.68 | 65.79 | 65.52 | 65.67 | 21,767 | -0.37(-0.55%) |
Jan 08, 2018 | 66.01 | 66.05 | 65.85 | 66.04 | 29,355 | -0.01(-0.02%) |
Jan 05, 2018 | 65.90 | 66.15 | 65.87 | 66.05 | 32,509 | -0.09(-0.13%) |
Jan 04, 2018 | 65.97 | 66.31 | 65.89 | 66.14 | 25,803 | +0.39(+0.59%) |
Jan 03, 2018 | 65.89 | 65.94 | 65.50 | 65.75 | 31,108 | -0.17(-0.25%) |
Jan 02, 2018 | 65.58 | 65.92 | 65.58 | 65.92 | 32,474 | +0.91(+1.39%) |
Dec 29, 2017 | 65.01 | 65.01 | 65.01 | 0 | +0.37(+0.57%) | |
Dec 28, 2017 | 64.62 | 64.77 | 64.54 | 64.64 | 16,515 | +0.33(+0.51%) |
Dec 27, 2017 | 64.06 | 64.33 | 64.06 | 64.31 | 15,063 | +0.42(+0.66%) |
Dec 26, 2017 | 63.72 | 63.91 | 63.71 | 63.89 | 26,001 | +0.52(+0.82%) |
Dec 22, 2017 | 63.24 | 63.48 | 63.17 | 63.37 | 24,404 | +0.40(+0.64%) |
Dec 21, 2017 | 62.83 | 63.03 | 62.83 | 62.97 | 34,918 | +0.09(+0.15%) |
Dec 20, 2017 | 62.85 | 63.06 | 62.84 | 62.88 | 52,267 | +0.19(+0.30%) |
Dec 19, 2017 | 62.58 | 62.75 | 62.54 | 62.69 | 22,377 | +0.07(+0.11%) |
Dec 18, 2017 | 62.53 | 62.75 | 62.53 | 62.62 | 32,728 | +0.25(+0.40%) |
Dec 15, 2017 | 62.42 | 62.46 | 62.23 | 62.37 | 26,030 | +0.21(+0.34%) |
Dec 14, 2017 | 62.25 | 62.26 | 61.94 | 62.16 | 41,926 | -0.06(-0.10%) |
Dec 13, 2017 | 61.51 | 62.38 | 61.41 | 62.22 | 24,165 | +0.68(+1.11%) |
Dec 12, 2017 | 61.30 | 61.55 | 61.19 | 61.54 | 18,651 | +0.01(+0.01%) |
Dec 11, 2017 | 61.65 | 61.74 | 61.41 | 61.53 | 23,875 | -0.23(-0.37%) |
Dec 08, 2017 | 61.82 | 61.95 | 61.63 | 61.76 | 29,009 | +0.01(+0.02%) |
Dec 07, 2017 | 61.95 | 62.09 | 61.53 | 61.75 | 20,421 | -0.64(-1.03%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.29 | 62.39 | 39,813 | -0.25(-0.41%) |
Dec 05, 2017 | 62.81 | 62.81 | 62.40 | 62.64 | 12,418 | -0.59(-0.94%) |
Dec 04, 2017 | 63.42 | 63.42 | 63.12 | 63.24 | 12,231 | -0.42(-0.67%) |