Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.74 | 64.87 | 63.16 | 63.27 | 5,481,556 | -0.66(-1.03%) |
Feb 27, 2018 | 64.45 | 64.69 | 63.92 | 63.93 | 6,250,324 | -0.36(-0.56%) |
Feb 26, 2018 | 64.13 | 64.45 | 63.80 | 64.29 | 2,741,764 | +0.36(+0.56%) |
Feb 23, 2018 | 63.57 | 63.98 | 63.38 | 63.93 | 3,264,116 | +0.68(+1.08%) |
Feb 22, 2018 | 63.25 | 4,303,009 | +0.86(+1.38%) | |||
Feb 21, 2018 | 63.48 | 63.76 | 62.37 | 62.39 | 4,118,981 | -0.91(-1.44%) |
Feb 20, 2018 | 63.94 | 64.08 | 63.09 | 63.30 | 4,713,763 | -0.59(-0.92%) |
Feb 16, 2018 | 63.89 | 63.89 | 63.89 | 0 | -0.84(-1.30%) | |
Feb 15, 2018 | 64.68 | 64.81 | 63.72 | 64.73 | 3,786,775 | -0.82(-1.25%) |
Feb 14, 2018 | 63.65 | 65.64 | 63.54 | 65.55 | 4,527,130 | +1.13(+1.75%) |
Feb 13, 2018 | 64.44 | 64.71 | 64.22 | 64.42 | 2,688,992 | +0.19(+0.30%) |
Feb 12, 2018 | 63.87 | 64.52 | 63.61 | 64.23 | 3,810,736 | +1.20(+1.90%) |
Feb 09, 2018 | 63.06 | 63.54 | 61.02 | 63.03 | 5,927,180 | -0.20(-0.32%) |
Feb 08, 2018 | 65.03 | 65.25 | 63.20 | 63.23 | 5,243,227 | -1.43(-2.21%) |
Feb 07, 2018 | 65.30 | 65.59 | 64.59 | 64.66 | 4,568,748 | -1.07(-1.63%) |
Feb 06, 2018 | 64.28 | 65.95 | 64.05 | 65.73 | 7,085,321 | +1.01(+1.56%) |
Feb 05, 2018 | 66.83 | 67.08 | 63.81 | 64.72 | 6,928,731 | -2.58(-3.83%) |
Feb 02, 2018 | 69.06 | 69.06 | 67.16 | 67.30 | 3,554,054 | -2.17(-3.12%) |
Feb 01, 2018 | 68.90 | 69.69 | 68.58 | 69.47 | 4,073,628 | -0.77(-1.10%) |
Jan 31, 2018 | 70.44 | 70.51 | 69.92 | 70.24 | 3,064,660 | +0.17(+0.24%) |
Jan 30, 2018 | 71.08 | 71.08 | 70.06 | 70.07 | 4,589,203 | -0.75(-1.06%) |
Jan 29, 2018 | 71.28 | 71.45 | 70.78 | 70.82 | 2,047,380 | -0.60(-0.84%) |
Jan 26, 2018 | 71.58 | 71.80 | 71.28 | 71.42 | 1,945,404 | +0.09(+0.13%) |
Jan 25, 2018 | 72.41 | 72.43 | 71.27 | 71.33 | 2,880,292 | -0.04(-0.06%) |
Jan 24, 2018 | 71.64 | 71.75 | 70.94 | 71.37 | 2,810,240 | +0.35(+0.49%) |
Jan 23, 2018 | 70.98 | 71.17 | 70.74 | 71.02 | 1,936,815 | -0.02(-0.03%) |
Jan 22, 2018 | 70.31 | 71.06 | 70.23 | 71.04 | 1,988,756 | +1.21(+1.73%) |
Jan 19, 2018 | 69.96 | 70.17 | 69.61 | 69.83 | 2,008,710 | -0.21(-0.30%) |
Jan 18, 2018 | 70.11 | 70.29 | 69.93 | 70.04 | 2,385,232 | -0.16(-0.23%) |
Jan 17, 2018 | 69.92 | 70.57 | 69.44 | 70.20 | 2,245,723 | +0.22(+0.31%) |
Jan 16, 2018 | 70.53 | 70.65 | 69.94 | 69.98 | 3,226,799 | -0.90(-1.27%) |
Jan 12, 2018 | 70.88 | 70.88 | 70.88 | 0 | +1.04(+1.49%) | |
Jan 11, 2018 | 69.37 | 70.01 | 69.33 | 69.84 | 2,732,027 | +0.80(+1.16%) |
Jan 10, 2018 | 69.32 | 69.04 | 2,306,827 | +0.27(+0.39%) | ||
Jan 09, 2018 | 68.95 | 69.03 | 68.62 | 68.77 | 1,914,482 | -0.29(-0.42%) |
Jan 08, 2018 | 68.80 | 69.08 | 68.69 | 69.06 | 2,741,825 | +0.02(+0.03%) |
Jan 05, 2018 | 68.79 | 69.11 | 68.58 | 69.04 | 2,562,434 | +0.15(+0.22%) |
Jan 04, 2018 | 68.62 | 69.07 | 68.60 | 68.89 | 2,638,741 | +0.30(+0.44%) |
Jan 03, 2018 | 67.92 | 68.69 | 67.92 | 68.59 | 3,483,315 | +0.55(+0.81%) |
Jan 02, 2018 | 67.00 | 68.09 | 67.00 | 68.04 | 3,470,304 | +1.33(+1.99%) |
Dec 29, 2017 | 66.71 | 66.71 | 66.71 | 0 | +0.21(+0.32%) | |
Dec 28, 2017 | 66.38 | 66.63 | 66.24 | 66.50 | 1,672,733 | +0.27(+0.41%) |
Dec 27, 2017 | 66.35 | 66.47 | 66.19 | 66.23 | 3,229,686 | -0.31(-0.47%) |
Dec 26, 2017 | 65.84 | 66.55 | 65.75 | 66.54 | 1,443,801 | +0.79(+1.20%) |
Dec 22, 2017 | 65.70 | 66.02 | 65.66 | 65.75 | 2,826,669 | -0.43(-0.65%) |
Dec 21, 2017 | 65.20 | 66.21 | 65.12 | 66.18 | 3,243,185 | +1.08(+1.66%) |
Dec 20, 2017 | 64.84 | 65.12 | 64.53 | 65.10 | 2,948,107 | +0.20(+0.31%) |
Dec 19, 2017 | 64.86 | 64.92 | 64.60 | 64.90 | 2,772,565 | +0.05(+0.08%) |
Dec 18, 2017 | 65.00 | 65.33 | 64.85 | 64.85 | 5,402,951 | +0.15(+0.23%) |
Dec 15, 2017 | 64.87 | 64.99 | 64.51 | 64.70 | 4,241,385 | +0.15(+0.23%) |
Dec 14, 2017 | 64.67 | 64.97 | 64.51 | 64.55 | 2,426,171 | -0.42(-0.65%) |
Dec 13, 2017 | 64.75 | 65.03 | 64.43 | 64.97 | 4,217,761 | +0.47(+0.73%) |
Dec 12, 2017 | 64.64 | 64.80 | 64.44 | 64.50 | 4,763,802 | +0.56(+0.88%) |
Dec 11, 2017 | 63.82 | 64.16 | 63.79 | 63.94 | 2,688,023 | +0.48(+0.76%) |
Dec 08, 2017 | 63.29 | 63.52 | 63.10 | 63.46 | 2,812,618 | +0.17(+0.27%) |
Dec 07, 2017 | 63.17 | 63.59 | 63.10 | 63.29 | 2,931,131 | -0.21(-0.33%) |
Dec 06, 2017 | 63.64 | 63.85 | 63.36 | 63.50 | 2,487,610 | -0.49(-0.77%) |
Dec 05, 2017 | 64.15 | 64.27 | 63.83 | 63.99 | 2,357,710 | -0.16(-0.25%) |
Dec 04, 2017 | 64.10 | 64.47 | 63.96 | 64.15 | 4,026,783 | -0.02(-0.03%) |