Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.10 | 66.22 | 64.93 | 64.93 | 70,016 | -0.88(-1.34%) |
Feb 27, 2018 | 66.59 | 66.92 | 65.81 | 65.81 | 306,089 | -0.72(-1.08%) |
Feb 26, 2018 | 65.96 | 66.55 | 65.90 | 66.54 | 61,040 | +0.87(+1.32%) |
Feb 23, 2018 | 65.06 | 65.67 | 64.89 | 65.67 | 65,166 | +1.02(+1.58%) |
Feb 22, 2018 | 64.47 | 64.65 | 50,606 | +0.03(+0.04%) | ||
Feb 21, 2018 | 65.07 | 65.66 | 64.59 | 64.63 | 90,464 | -0.42(-0.65%) |
Feb 20, 2018 | 65.19 | 65.44 | 64.80 | 65.05 | 76,096 | -0.54(-0.83%) |
Feb 16, 2018 | 65.59 | 65.59 | 65.59 | 0 | +0.09(+0.14%) | |
Feb 15, 2018 | 65.25 | 65.50 | 64.58 | 65.50 | 69,672 | +0.72(+1.11%) |
Feb 14, 2018 | 63.75 | 64.89 | 63.75 | 64.78 | 82,055 | +0.76(+1.18%) |
Feb 13, 2018 | 63.58 | 64.18 | 63.31 | 64.02 | 58,517 | +0.14(+0.21%) |
Feb 12, 2018 | 63.58 | 64.24 | 63.19 | 63.89 | 95,725 | +0.87(+1.37%) |
Feb 09, 2018 | 62.78 | 63.39 | 61.04 | 63.02 | 244,682 | +0.90(+1.45%) |
Feb 08, 2018 | 64.53 | 64.53 | 62.04 | 62.12 | 111,174 | -2.29(-3.56%) |
Feb 07, 2018 | 64.46 | 65.48 | 64.29 | 64.41 | 107,173 | -0.17(-0.26%) |
Feb 06, 2018 | 62.50 | 64.70 | 62.21 | 64.58 | 188,278 | +0.23(+0.36%) |
Feb 05, 2018 | 65.91 | 66.43 | 63.19 | 64.35 | 252,753 | -2.15(-3.23%) |
Feb 02, 2018 | 67.64 | 67.74 | 66.50 | 66.50 | 158,642 | -1.57(-2.31%) |
Feb 01, 2018 | 67.74 | 68.36 | 67.61 | 68.07 | 85,762 | +0.17(+0.25%) |
Jan 31, 2018 | 68.29 | 68.30 | 67.63 | 67.90 | 131,345 | -0.09(-0.14%) |
Jan 30, 2018 | 68.23 | 68.38 | 67.97 | 68.00 | 110,916 | -0.90(-1.31%) |
Jan 29, 2018 | 69.13 | 69.25 | 68.87 | 68.90 | 70,081 | -0.28(-0.40%) |
Jan 26, 2018 | 68.65 | 69.19 | 68.53 | 69.18 | 84,285 | +0.81(+1.19%) |
Jan 25, 2018 | 68.49 | 68.52 | 68.21 | 68.36 | 246,950 | +0.09(+0.14%) |
Jan 24, 2018 | 68.39 | 68.64 | 67.99 | 68.27 | 146,906 | +0.11(+0.16%) |
Jan 23, 2018 | 68.18 | 68.26 | 68.02 | 68.16 | 76,165 | -0.03(-0.05%) |
Jan 22, 2018 | 67.59 | 68.21 | 67.59 | 68.19 | 66,861 | +0.52(+0.76%) |
Jan 19, 2018 | 67.62 | 67.67 | 67.38 | 67.67 | 72,823 | +0.17(+0.25%) |
Jan 18, 2018 | 67.62 | 67.70 | 67.41 | 67.50 | 85,447 | -0.10(-0.15%) |
Jan 17, 2018 | 67.22 | 67.72 | 67.09 | 67.61 | 78,956 | +0.57(+0.85%) |
Jan 16, 2018 | 67.52 | 67.65 | 66.86 | 67.04 | 88,365 | -0.14(-0.20%) |
Jan 12, 2018 | 67.17 | 67.17 | 67.17 | 0 | +0.49(+0.74%) | |
Jan 11, 2018 | 66.37 | 66.68 | 66.35 | 66.68 | 77,096 | +0.41(+0.61%) |
Jan 10, 2018 | 66.37 | 66.27 | 51,340 | -0.04(-0.06%) | ||
Jan 09, 2018 | 66.23 | 66.50 | 66.23 | 66.32 | 82,859 | +0.16(+0.24%) |
Jan 08, 2018 | 66.06 | 66.15 | 65.92 | 66.15 | 97,829 | +0.13(+0.19%) |
Jan 05, 2018 | 66.06 | 66.13 | 65.79 | 66.03 | 67,788 | +0.23(+0.35%) |
Jan 04, 2018 | 65.50 | 65.92 | 65.50 | 65.80 | 149,152 | +0.42(+0.64%) |
Jan 03, 2018 | 65.24 | 65.39 | 65.08 | 65.38 | 74,676 | +0.25(+0.39%) |
Jan 02, 2018 | 65.07 | 65.13 | 64.90 | 65.13 | 101,779 | +0.23(+0.35%) |
Dec 29, 2017 | 64.90 | 64.90 | 64.90 | 0 | -0.25(-0.38%) | |
Dec 28, 2017 | 65.08 | 65.14 | 64.94 | 65.14 | 58,743 | +0.20(+0.30%) |
Dec 27, 2017 | 64.92 | 64.99 | 64.82 | 64.95 | 62,301 | +0.02(+0.03%) |
Dec 26, 2017 | 65.03 | 65.13 | 64.86 | 64.93 | 96,943 | -0.07(-0.11%) |
Dec 22, 2017 | 65.15 | 65.15 | 64.83 | 65.01 | 67,076 | +0.00(+0.00%) |
Dec 21, 2017 | 64.96 | 65.17 | 64.94 | 65.01 | 55,772 | +0.18(+0.27%) |
Dec 20, 2017 | 65.03 | 65.03 | 64.76 | 64.83 | 83,971 | +0.03(+0.04%) |
Dec 19, 2017 | 65.10 | 65.13 | 64.76 | 64.80 | 63,250 | -0.20(-0.31%) |
Dec 18, 2017 | 64.98 | 65.22 | 64.96 | 65.01 | 72,081 | +0.35(+0.53%) |
Dec 15, 2017 | 64.33 | 64.75 | 64.32 | 64.66 | 61,046 | +0.56(+0.87%) |
Dec 14, 2017 | 64.56 | 64.60 | 64.08 | 64.10 | 60,647 | -0.42(-0.65%) |
Dec 13, 2017 | 64.63 | 64.77 | 64.46 | 64.53 | 86,434 | -0.13(-0.21%) |
Dec 12, 2017 | 64.42 | 64.74 | 64.42 | 64.66 | 74,088 | +0.33(+0.51%) |
Dec 11, 2017 | 64.17 | 64.37 | 64.11 | 64.33 | 67,638 | +0.22(+0.34%) |
Dec 08, 2017 | 63.90 | 64.12 | 63.87 | 64.11 | 57,145 | +0.44(+0.69%) |
Dec 07, 2017 | 63.61 | 63.85 | 63.58 | 63.67 | 69,905 | +0.07(+0.11%) |
Dec 06, 2017 | 63.74 | 63.81 | 63.58 | 63.61 | 48,951 | -0.17(-0.26%) |
Dec 05, 2017 | 64.20 | 64.21 | 63.70 | 63.77 | 159,710 | -0.24(-0.38%) |
Dec 04, 2017 | 64.46 | 64.60 | 64.02 | 64.02 | 93,875 | +0.19(+0.29%) |