Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.97 | 70.07 | 68.62 | 68.62 | 18,099,938 | -0.99(-1.43%) |
Feb 27, 2018 | 70.53 | 70.97 | 69.61 | 69.61 | 12,308,697 | -0.89(-1.26%) |
Feb 26, 2018 | 69.87 | 70.62 | 69.63 | 70.50 | 9,617,776 | +0.96(+1.38%) |
Feb 23, 2018 | 69.29 | 69.58 | 68.91 | 69.54 | 7,375,932 | +0.57(+0.83%) |
Feb 22, 2018 | 68.75 | 68.97 | 11,778,882 | +0.46(+0.67%) | ||
Feb 21, 2018 | 68.57 | 69.76 | 68.56 | 68.51 | 9,662,659 | +0.02(+0.03%) |
Feb 20, 2018 | 68.87 | 69.18 | 68.25 | 68.50 | 13,224,060 | -0.70(-1.01%) |
Feb 16, 2018 | 69.19 | 69.19 | 69.19 | 0 | +0.02(+0.03%) | |
Feb 15, 2018 | 69.18 | 68.37 | 69.18 | 12,036,245 | +1.03(+1.51%) | |
Feb 14, 2018 | 66.96 | 68.23 | 66.89 | 68.15 | 15,060,474 | +0.85(+1.26%) |
Feb 13, 2018 | 66.77 | 67.48 | 66.69 | 67.30 | 14,492,823 | +0.15(+0.23%) |
Feb 12, 2018 | 66.62 | 67.63 | 66.17 | 67.14 | 23,199,744 | +1.07(+1.61%) |
Feb 09, 2018 | 66.13 | 66.63 | 64.00 | 66.08 | 45,085,352 | +0.71(+1.08%) |
Feb 08, 2018 | 68.07 | 68.18 | 65.34 | 65.37 | 30,473,940 | -2.62(-3.86%) |
Feb 07, 2018 | 67.81 | 69.06 | 67.58 | 67.99 | 25,319,112 | +0.13(+0.18%) |
Feb 06, 2018 | 65.40 | 68.07 | 65.03 | 67.87 | 35,722,356 | +0.32(+0.48%) |
Feb 05, 2018 | 69.09 | 69.90 | 66.20 | 67.55 | 30,615,876 | -2.27(-3.26%) |
Feb 02, 2018 | 70.82 | 70.94 | 69.81 | 69.82 | 20,027,488 | -1.43(-2.01%) |
Feb 01, 2018 | 70.92 | 71.86 | 70.82 | 71.25 | 15,827,273 | -0.13(-0.18%) |
Jan 31, 2018 | 71.82 | 72.09 | 71.15 | 71.38 | 17,863,124 | +0.21(+0.30%) |
Jan 30, 2018 | 71.25 | 71.38 | 71.21 | 71.16 | 18,701,454 | -0.56(-0.79%) |
Jan 29, 2018 | 72.09 | 72.48 | 71.70 | 71.73 | 14,376,049 | -0.48(-0.67%) |
Jan 26, 2018 | 71.60 | 72.21 | 71.36 | 72.21 | 8,945,346 | +0.82(+1.15%) |
Jan 25, 2018 | 71.49 | 71.60 | 70.79 | 71.39 | 13,515,531 | +0.07(+0.10%) |
Jan 24, 2018 | 71.36 | 71.68 | 70.88 | 71.32 | 10,790,928 | -0.06(-0.09%) |
Jan 23, 2018 | 71.33 | 71.45 | 71.04 | 71.38 | 10,001,476 | +0.04(+0.05%) |
Jan 22, 2018 | 71.15 | 71.36 | 70.81 | 71.34 | 13,599,895 | +0.00(+0.00%) |
Jan 19, 2018 | 71.42 | 71.43 | 71.02 | 71.34 | 9,670,766 | +0.21(+0.29%) |
Jan 18, 2018 | 71.52 | 71.72 | 71.07 | 71.14 | 8,701,934 | -0.38(-0.54%) |
Jan 17, 2018 | 71.25 | 71.59 | 71.03 | 71.52 | 8,728,652 | +0.39(+0.55%) |
Jan 16, 2018 | 72.04 | 72.15 | 70.81 | 71.13 | 14,904,850 | -0.64(-0.90%) |
Jan 12, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.66(+0.93%) | |
Jan 11, 2018 | 70.53 | 71.14 | 70.35 | 71.11 | 10,553,842 | +0.90(+1.27%) |
Jan 10, 2018 | 70.44 | 70.21 | 13,035,014 | -0.01(-0.01%) | ||
Jan 09, 2018 | 69.86 | 70.40 | 69.84 | 70.22 | 10,016,633 | +0.45(+0.64%) |
Jan 08, 2018 | 69.56 | 69.82 | 69.47 | 69.78 | 6,397,343 | +0.29(+0.41%) |
Jan 05, 2018 | 69.35 | 69.52 | 68.96 | 69.49 | 18,984,980 | +0.47(+0.69%) |
Jan 04, 2018 | 68.81 | 69.07 | 68.68 | 69.01 | 18,410,832 | +0.50(+0.73%) |
Jan 03, 2018 | 68.25 | 68.56 | 68.09 | 68.51 | 20,279,350 | +0.37(+0.54%) |
Jan 02, 2018 | 67.97 | 68.16 | 67.65 | 68.15 | 16,647,825 | +0.40(+0.59%) |
Dec 29, 2017 | 67.74 | 67.74 | 67.74 | 0 | -0.13(-0.18%) | |
Dec 28, 2017 | 67.92 | 67.93 | 67.61 | 67.87 | 5,171,358 | +0.13(+0.20%) |
Dec 27, 2017 | 67.63 | 67.76 | 67.54 | 67.73 | 5,283,800 | +0.16(+0.24%) |
Dec 26, 2017 | 67.58 | 67.80 | 67.43 | 67.57 | 5,521,078 | +0.07(+0.11%) |
Dec 22, 2017 | 67.63 | 67.63 | 67.32 | 67.50 | 4,167,047 | +0.02(+0.03%) |
Dec 21, 2017 | 67.68 | 67.74 | 67.32 | 67.48 | 10,562,949 | +0.05(+0.08%) |
Dec 20, 2017 | 67.58 | 67.66 | 67.33 | 67.43 | 6,455,148 | +0.22(+0.33%) |
Dec 19, 2017 | 67.39 | 67.51 | 67.03 | 67.21 | 6,938,398 | +0.02(+0.03%) |
Dec 18, 2017 | 67.06 | 67.27 | 67.01 | 67.19 | 6,721,401 | +0.47(+0.71%) |
Dec 15, 2017 | 66.64 | 66.88 | 66.28 | 66.71 | 9,980,451 | +0.47(+0.71%) |
Dec 14, 2017 | 66.99 | 66.99 | 66.24 | 66.25 | 10,348,361 | -0.45(-0.68%) |
Dec 13, 2017 | 66.61 | 67.06 | 66.44 | 66.70 | 9,688,361 | +0.26(+0.39%) |
Dec 12, 2017 | 66.49 | 66.62 | 66.38 | 66.44 | 10,399,359 | +0.07(+0.11%) |
Dec 11, 2017 | 66.56 | 66.63 | 66.26 | 66.37 | 6,639,199 | -0.13(-0.20%) |
Dec 08, 2017 | 66.56 | 66.56 | 66.23 | 66.50 | 7,641,950 | +0.28(+0.43%) |
Dec 07, 2017 | 65.53 | 66.36 | 65.52 | 66.22 | 12,262,471 | +0.61(+0.92%) |
Dec 06, 2017 | 65.39 | 65.85 | 65.32 | 65.61 | 17,485,486 | +0.10(+0.15%) |
Dec 05, 2017 | 66.19 | 66.38 | 65.46 | 65.52 | 18,584,352 | -0.56(-0.85%) |
Dec 04, 2017 | 66.21 | 66.51 | 66.08 | 66.08 | 21,648,734 | +0.55(+0.84%) |