Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.10 | 64.76 | 63.61 | 64.09 | 1,308,363 | +0.28(+0.43%) |
Feb 27, 2018 | 64.93 | 65.43 | 63.77 | 63.81 | 613,702 | -1.14(-1.76%) |
Feb 26, 2018 | 65.39 | 65.47 | 64.65 | 64.96 | 484,544 | -0.23(-0.35%) |
Feb 23, 2018 | 64.67 | 65.19 | 64.21 | 65.19 | 429,679 | +0.90(+1.40%) |
Feb 22, 2018 | 63.80 | 64.79 | 63.09 | 64.29 | 619,245 | +0.63(+0.99%) |
Feb 21, 2018 | 63.81 | 64.83 | 63.37 | 63.66 | 793,916 | +0.10(+0.15%) |
Feb 20, 2018 | 64.16 | 64.58 | 63.55 | 63.56 | 587,087 | -0.75(-1.17%) |
Feb 16, 2018 | 64.31 | 64.31 | 64.31 | 0 | -0.55(-0.86%) | |
Feb 15, 2018 | 64.07 | 64.90 | 63.80 | 64.87 | 409,328 | +1.16(+1.82%) |
Feb 14, 2018 | 64.24 | 64.24 | 63.17 | 63.71 | 502,151 | -1.01(-1.56%) |
Feb 13, 2018 | 63.85 | 64.91 | 63.54 | 64.72 | 463,628 | +0.79(+1.24%) |
Feb 12, 2018 | 64.34 | 64.64 | 62.35 | 63.93 | 835,153 | -0.16(-0.25%) |
Feb 09, 2018 | 63.15 | 64.50 | 62.35 | 64.09 | 915,304 | +1.30(+2.07%) |
Feb 08, 2018 | 64.50 | 64.92 | 62.79 | 62.79 | 870,922 | -1.59(-2.47%) |
Feb 07, 2018 | 64.28 | 65.45 | 63.99 | 64.39 | 455,768 | +0.02(+0.03%) |
Feb 06, 2018 | 63.98 | 65.23 | 63.24 | 64.37 | 870,119 | -0.87(-1.34%) |
Feb 05, 2018 | 65.39 | 66.20 | 64.30 | 65.24 | 523,321 | -0.50(-0.76%) |
Feb 02, 2018 | 66.43 | 66.88 | 64.41 | 65.74 | 585,514 | -1.06(-1.59%) |
Feb 01, 2018 | 67.85 | 68.36 | 66.78 | 66.80 | 746,961 | -1.00(-1.47%) |
Jan 31, 2018 | 67.72 | 68.48 | 67.31 | 67.80 | 641,532 | +0.24(+0.35%) |
Jan 30, 2018 | 67.90 | 67.90 | 67.44 | 67.56 | 305,482 | -0.55(-0.81%) |
Jan 29, 2018 | 68.58 | 68.58 | 67.38 | 68.11 | 266,410 | -0.51(-0.74%) |
Jan 26, 2018 | 68.90 | 69.16 | 68.08 | 68.62 | 415,908 | -0.18(-0.26%) |
Jan 25, 2018 | 69.15 | 70.19 | 67.63 | 68.80 | 834,192 | -1.57(-2.23%) |
Jan 24, 2018 | 70.99 | 70.99 | 69.87 | 70.37 | 362,584 | -0.44(-0.62%) |
Jan 23, 2018 | 69.31 | 71.21 | 69.23 | 70.81 | 616,818 | +1.65(+2.38%) |
Jan 22, 2018 | 69.27 | 70.10 | 69.04 | 69.16 | 482,054 | -0.11(-0.16%) |
Jan 19, 2018 | 68.36 | 69.35 | 68.36 | 69.27 | 464,597 | +0.92(+1.35%) |
Jan 18, 2018 | 68.91 | 69.18 | 67.70 | 68.35 | 407,037 | -0.86(-1.25%) |
Jan 17, 2018 | 68.94 | 69.86 | 68.86 | 69.22 | 429,082 | +0.41(+0.59%) |
Jan 16, 2018 | 68.59 | 69.39 | 68.59 | 68.81 | 505,017 | +0.34(+0.50%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | -0.07(-0.10%) | |
Jan 11, 2018 | 68.20 | 69.05 | 68.15 | 68.53 | 500,469 | +0.35(+0.51%) |
Jan 10, 2018 | 68.89 | 68.89 | 67.07 | 68.18 | 493,038 | -0.75(-1.09%) |
Jan 09, 2018 | 70.11 | 70.21 | 68.84 | 68.93 | 512,091 | -1.20(-1.71%) |
Jan 08, 2018 | 69.67 | 70.21 | 68.96 | 70.13 | 635,656 | +0.46(+0.66%) |
Jan 05, 2018 | 70.57 | 70.75 | 69.57 | 69.67 | 556,396 | -0.84(-1.19%) |
Jan 04, 2018 | 72.21 | 72.21 | 70.47 | 70.51 | 359,454 | -1.54(-2.14%) |
Jan 03, 2018 | 71.44 | 72.33 | 71.39 | 72.05 | 369,994 | +0.65(+0.91%) |
Jan 02, 2018 | 71.74 | 71.96 | 71.34 | 71.40 | 337,541 | -0.41(-0.57%) |
Dec 29, 2017 | 71.81 | 71.81 | 71.81 | 0 | -0.27(-0.38%) | |
Dec 28, 2017 | 72.63 | 72.71 | 72.00 | 72.09 | 357,592 | -0.41(-0.57%) |
Dec 27, 2017 | 72.05 | 72.81 | 72.05 | 72.50 | 212,713 | +0.45(+0.63%) |
Dec 26, 2017 | 71.53 | 72.25 | 71.30 | 72.05 | 202,970 | +0.44(+0.61%) |
Dec 22, 2017 | 70.80 | 71.72 | 70.46 | 71.61 | 307,530 | +1.02(+1.44%) |
Dec 21, 2017 | 70.85 | 70.94 | 70.35 | 70.59 | 447,258 | -0.06(-0.09%) |
Dec 20, 2017 | 71.21 | 71.48 | 70.55 | 70.66 | 315,521 | -0.48(-0.68%) |
Dec 19, 2017 | 73.00 | 73.10 | 71.03 | 71.14 | 569,014 | -1.81(-2.49%) |
Dec 18, 2017 | 72.75 | 73.55 | 72.72 | 72.96 | 378,272 | +0.17(+0.23%) |
Dec 15, 2017 | 72.28 | 72.83 | 71.88 | 72.79 | 1,372,221 | +0.06(+0.08%) |
Dec 14, 2017 | 73.09 | 73.29 | 72.50 | 72.73 | 423,082 | -0.69(-0.94%) |
Dec 13, 2017 | 73.68 | 73.97 | 73.18 | 73.42 | 342,714 | -0.02(-0.02%) |
Dec 12, 2017 | 73.46 | 73.95 | 72.98 | 73.44 | 542,980 | -0.02(-0.03%) |
Dec 11, 2017 | 72.80 | 73.66 | 72.65 | 73.46 | 708,109 | +0.76(+1.04%) |
Dec 08, 2017 | 72.44 | 73.13 | 72.01 | 72.71 | 578,768 | +0.56(+0.78%) |
Dec 07, 2017 | 72.70 | 72.70 | 71.53 | 72.14 | 374,581 | -0.34(-0.47%) |
Dec 06, 2017 | 72.98 | 72.98 | 72.00 | 72.48 | 374,964 | -0.19(-0.27%) |
Dec 05, 2017 | 72.99 | 73.59 | 72.42 | 72.67 | 608,185 | -0.43(-0.58%) |
Dec 04, 2017 | 73.36 | 73.57 | 72.91 | 73.10 | 431,907 | +0.36(+0.50%) |