Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.52 | 68.52 | 67.48 | 67.59 | 43,321 | -0.65(-0.95%) |
Feb 27, 2018 | 69.23 | 69.23 | 68.05 | 68.24 | 33,919 | -0.79(-1.14%) |
Feb 26, 2018 | 69.33 | 69.52 | 68.72 | 69.03 | 42,724 | +0.12(+0.17%) |
Feb 23, 2018 | 67.79 | 69.16 | 67.79 | 68.91 | 50,140 | +1.09(+1.60%) |
Feb 22, 2018 | 67.55 | 67.82 | 28,715 | -0.93(-1.36%) | ||
Feb 21, 2018 | 68.89 | 69.42 | 68.42 | 68.75 | 50,316 | -0.38(-0.55%) |
Feb 20, 2018 | 69.45 | 69.78 | 68.70 | 69.13 | 152,793 | -0.49(-0.70%) |
Feb 16, 2018 | 69.62 | 69.62 | 69.62 | 0 | +1.10(+1.60%) | |
Feb 15, 2018 | 67.10 | 68.52 | 66.99 | 68.52 | 72,551 | +1.41(+2.10%) |
Feb 14, 2018 | 67.94 | 66.29 | 67.11 | 115,142 | -0.03(-0.04%) | |
Feb 13, 2018 | 66.44 | 67.31 | 65.91 | 67.14 | 49,779 | +0.48(+0.71%) |
Feb 12, 2018 | 66.25 | 67.06 | 66.25 | 66.67 | 50,978 | +0.84(+1.27%) |
Feb 09, 2018 | 64.91 | 66.20 | 64.51 | 65.83 | 84,501 | +1.43(+2.22%) |
Feb 08, 2018 | 66.13 | 64.32 | 64.40 | 58,657 | +0.28(+0.44%) | |
Feb 07, 2018 | 63.62 | 64.95 | 63.62 | 64.12 | 159,101 | +1.11(+1.76%) |
Feb 06, 2018 | 61.40 | 63.54 | 61.09 | 63.01 | 111,063 | +0.32(+0.51%) |
Feb 05, 2018 | 62.47 | 62.65 | 62.12 | 62.69 | 73,371 | +0.04(+0.06%) |
Feb 02, 2018 | 63.04 | 63.04 | 61.27 | 62.66 | 52,871 | -0.47(-0.74%) |
Feb 01, 2018 | 64.80 | 64.80 | 63.03 | 63.12 | 33,076 | -1.48(-2.29%) |
Jan 31, 2018 | 65.93 | 65.93 | 64.45 | 64.60 | 22,222 | -1.03(-1.57%) |
Jan 30, 2018 | 65.91 | 66.39 | 65.57 | 65.63 | 45,267 | -0.49(-0.73%) |
Jan 29, 2018 | 65.51 | 66.29 | 65.51 | 66.11 | 47,943 | +0.33(+0.50%) |
Jan 26, 2018 | 66.38 | 66.57 | 65.52 | 65.78 | 23,975 | -0.53(-0.81%) |
Jan 25, 2018 | 66.23 | 66.69 | 65.90 | 66.32 | 43,004 | +0.15(+0.22%) |
Jan 24, 2018 | 67.70 | 68.26 | 65.99 | 66.17 | 37,637 | -1.04(-1.55%) |
Jan 23, 2018 | 67.16 | 67.54 | 66.97 | 67.21 | 19,410 | -0.29(-0.43%) |
Jan 22, 2018 | 67.82 | 67.82 | 66.84 | 67.50 | 35,209 | +0.07(+0.10%) |
Jan 19, 2018 | 66.81 | 67.75 | 66.64 | 67.43 | 13,857 | +0.74(+1.11%) |
Jan 18, 2018 | 65.57 | 67.14 | 65.39 | 66.70 | 19,421 | +1.05(+1.60%) |
Jan 17, 2018 | 65.85 | 66.09 | 65.10 | 65.65 | 29,464 | +0.53(+0.82%) |
Jan 16, 2018 | 65.55 | 65.66 | 64.84 | 65.11 | 51,228 | -0.94(-1.43%) |
Jan 12, 2018 | 66.05 | 66.05 | 66.05 | 0 | -0.13(-0.19%) | |
Jan 11, 2018 | 66.29 | 66.59 | 65.78 | 66.18 | 22,120 | -0.12(-0.18%) |
Jan 10, 2018 | 67.09 | 67.32 | 65.98 | 66.30 | 14,628 | -0.85(-1.27%) |
Jan 09, 2018 | 67.45 | 67.67 | 66.88 | 67.15 | 19,856 | -0.07(-0.10%) |
Jan 08, 2018 | 66.98 | 67.40 | 66.83 | 67.22 | 10,439 | +0.43(+0.64%) |
Jan 05, 2018 | 67.51 | 67.51 | 66.60 | 66.79 | 45,908 | +0.34(+0.51%) |
Jan 04, 2018 | 67.03 | 67.57 | 66.42 | 66.45 | 12,732 | -0.56(-0.84%) |
Jan 03, 2018 | 67.54 | 67.68 | 66.79 | 67.02 | 22,110 | -0.51(-0.76%) |
Jan 02, 2018 | 67.73 | 67.83 | 67.25 | 67.53 | 12,261 | -0.38(-0.56%) |
Dec 29, 2017 | 67.91 | 67.91 | 67.91 | 0 | +0.47(+0.69%) | |
Dec 28, 2017 | 67.46 | 67.82 | 67.00 | 67.44 | 13,452 | +0.22(+0.33%) |
Dec 27, 2017 | 66.80 | 67.67 | 66.75 | 67.22 | 15,126 | +0.59(+0.89%) |
Dec 26, 2017 | 65.30 | 67.00 | 65.30 | 66.63 | 8,303 | +0.44(+0.66%) |
Dec 22, 2017 | 65.96 | 66.51 | 65.75 | 66.19 | 31,363 | +0.22(+0.34%) |
Dec 21, 2017 | 67.59 | 67.86 | 65.79 | 65.97 | 50,934 | -1.59(-2.36%) |
Dec 20, 2017 | 67.52 | 67.71 | 67.24 | 67.56 | 32,441 | +0.17(+0.24%) |
Dec 19, 2017 | 67.01 | 67.85 | 66.77 | 67.40 | 45,309 | +0.69(+1.03%) |
Dec 18, 2017 | 66.73 | 67.94 | 66.53 | 66.71 | 53,003 | +0.79(+1.19%) |
Dec 15, 2017 | 66.30 | 67.10 | 65.63 | 65.92 | 84,361 | -0.52(-0.79%) |
Dec 14, 2017 | 66.45 | 66.81 | 65.69 | 66.44 | 34,385 | +0.14(+0.21%) |
Dec 13, 2017 | 66.41 | 67.32 | 66.30 | 66.31 | 22,608 | +0.55(+0.84%) |
Dec 12, 2017 | 66.05 | 66.05 | 65.36 | 65.75 | 15,162 | -0.42(-0.63%) |
Dec 11, 2017 | 67.06 | 67.22 | 66.04 | 66.17 | 11,969 | -0.64(-0.96%) |
Dec 08, 2017 | 67.26 | 68.28 | 66.81 | 66.81 | 22,199 | -0.25(-0.38%) |
Dec 07, 2017 | 66.03 | 67.16 | 65.90 | 67.06 | 17,378 | +0.69(+1.04%) |
Dec 06, 2017 | 66.82 | 66.86 | 66.00 | 66.38 | 11,225 | +0.15(+0.22%) |
Dec 05, 2017 | 66.52 | 67.15 | 66.23 | 66.23 | 19,222 | -0.30(-0.45%) |
Dec 04, 2017 | 65.93 | 65.93 | 66.53 | 41,166 | +0.60(+0.91%) |