Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.28 | 65.30 | 64.30 | 64.30 | 1,849,917 | -0.75(-1.15%) |
Feb 27, 2018 | 65.80 | 65.98 | 65.05 | 65.05 | 2,191,395 | -1.01(-1.52%) |
Feb 26, 2018 | 65.64 | 66.07 | 65.46 | 66.06 | 2,225,825 | +0.70(+1.07%) |
Feb 23, 2018 | 64.94 | 65.38 | 64.81 | 65.36 | 8,155,286 | +0.80(+1.25%) |
Feb 22, 2018 | 64.44 | 64.56 | 2,170,729 | +0.13(+0.21%) | ||
Feb 21, 2018 | 64.87 | 65.47 | 64.41 | 64.42 | 1,518,014 | -0.28(-0.44%) |
Feb 20, 2018 | 64.74 | 65.15 | 64.49 | 64.71 | 1,890,215 | -0.55(-0.84%) |
Feb 16, 2018 | 65.25 | 65.25 | 65.25 | 0 | +0.07(+0.11%) | |
Feb 15, 2018 | 64.93 | 65.18 | 64.52 | 65.18 | 3,570,564 | +0.72(+1.12%) |
Feb 14, 2018 | 64.48 | 63.38 | 64.46 | 3,312,721 | +1.08(+1.70%) | |
Feb 13, 2018 | 63.04 | 63.49 | 62.90 | 63.38 | 2,171,298 | +0.11(+0.18%) |
Feb 12, 2018 | 62.87 | 63.59 | 62.55 | 63.27 | 4,088,099 | +0.87(+1.39%) |
Feb 09, 2018 | 62.26 | 62.77 | 60.53 | 62.40 | 9,661,591 | +0.72(+1.16%) |
Feb 08, 2018 | 63.92 | 63.92 | 61.68 | 61.68 | 7,058,775 | -2.09(-3.28%) |
Feb 07, 2018 | 64.03 | 64.80 | 63.78 | 63.78 | 8,564,093 | -0.75(-1.16%) |
Feb 06, 2018 | 62.64 | 64.62 | 62.32 | 64.53 | 14,574,930 | +0.70(+1.09%) |
Feb 05, 2018 | 65.17 | 65.66 | 63.03 | 63.83 | 11,119,756 | -1.97(-2.99%) |
Feb 02, 2018 | 66.69 | 66.77 | 65.77 | 65.80 | 8,610,090 | -1.47(-2.18%) |
Feb 01, 2018 | 67.10 | 67.50 | 67.06 | 67.27 | 3,653,829 | -0.04(-0.07%) |
Jan 31, 2018 | 67.55 | 67.62 | 67.06 | 67.31 | 2,334,392 | +0.07(+0.10%) |
Jan 30, 2018 | 67.51 | 67.53 | 67.14 | 67.24 | 2,679,260 | -0.66(-0.98%) |
Jan 29, 2018 | 68.12 | 68.19 | 67.86 | 67.90 | 1,906,911 | -0.59(-0.86%) |
Jan 26, 2018 | 68.06 | 68.49 | 67.97 | 68.49 | 1,431,273 | +0.73(+1.08%) |
Jan 25, 2018 | 68.04 | 68.08 | 67.62 | 67.76 | 2,926,121 | -0.06(-0.09%) |
Jan 24, 2018 | 68.02 | 68.13 | 67.53 | 67.82 | 1,919,976 | +0.06(+0.09%) |
Jan 23, 2018 | 67.58 | 67.77 | 67.50 | 67.76 | 1,504,692 | +0.21(+0.31%) |
Jan 22, 2018 | 67.55 | 67.06 | 67.55 | 1,268,905 | +0.49(+0.72%) | |
Jan 19, 2018 | 66.96 | 67.08 | 66.81 | 67.06 | 1,492,948 | +0.32(+0.48%) |
Jan 18, 2018 | 66.81 | 66.89 | 66.63 | 66.75 | 4,745,469 | -0.09(-0.13%) |
Jan 17, 2018 | 66.55 | 66.96 | 66.38 | 66.83 | 2,848,214 | +0.52(+0.79%) |
Jan 16, 2018 | 66.81 | 66.88 | 66.17 | 66.31 | 3,329,330 | -0.11(-0.17%) |
Jan 12, 2018 | 66.43 | 66.43 | 66.43 | 0 | +0.50(+0.76%) | |
Jan 11, 2018 | 65.61 | 65.93 | 65.61 | 65.92 | 1,425,002 | +0.45(+0.69%) |
Jan 10, 2018 | 65.59 | 65.47 | 1,350,907 | -0.15(-0.23%) | ||
Jan 09, 2018 | 65.65 | 65.76 | 65.50 | 65.62 | 1,435,694 | +0.08(+0.12%) |
Jan 08, 2018 | 65.47 | 65.59 | 65.39 | 65.54 | 1,706,966 | +0.06(+0.09%) |
Jan 05, 2018 | 65.31 | 65.52 | 65.18 | 65.48 | 1,806,039 | +0.42(+0.65%) |
Jan 04, 2018 | 64.99 | 65.18 | 64.96 | 65.06 | 2,314,151 | +0.45(+0.70%) |
Jan 03, 2018 | 64.36 | 64.67 | 64.35 | 64.61 | 3,642,261 | +0.33(+0.51%) |
Jan 02, 2018 | 64.05 | 64.28 | 63.89 | 64.28 | 2,362,210 | +0.60(+0.94%) |
Dec 29, 2017 | 63.68 | 63.68 | 63.68 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 63.87 | 63.87 | 63.69 | 63.74 | 1,587,900 | +0.14(+0.22%) |
Dec 27, 2017 | 63.64 | 63.69 | 63.53 | 63.60 | 3,783,429 | +0.07(+0.11%) |
Dec 26, 2017 | 63.61 | 63.61 | 63.44 | 63.53 | 5,257,514 | -0.07(-0.11%) |
Dec 22, 2017 | 63.57 | 63.62 | 63.46 | 63.60 | 1,253,754 | +0.07(+0.11%) |
Dec 21, 2017 | 63.45 | 63.67 | 63.42 | 63.53 | 2,536,067 | +0.21(+0.33%) |
Dec 20, 2017 | 63.58 | 63.58 | 63.25 | 63.32 | 2,895,310 | -0.04(-0.07%) |
Dec 19, 2017 | 63.63 | 63.63 | 63.34 | 63.36 | 1,650,826 | -0.20(-0.32%) |
Dec 18, 2017 | 63.49 | 63.68 | 63.49 | 63.57 | 2,373,884 | +0.58(+0.92%) |
Dec 15, 2017 | 62.91 | 63.12 | 62.83 | 62.99 | 1,943,251 | +0.25(+0.40%) |
Dec 14, 2017 | 63.08 | 63.10 | 62.73 | 62.73 | 2,808,896 | -0.32(-0.51%) |
Dec 13, 2017 | 63.05 | 63.21 | 63.00 | 63.06 | 2,120,331 | +0.15(+0.24%) |
Dec 12, 2017 | 62.83 | 62.99 | 62.80 | 62.91 | 1,977,812 | +0.00(+0.00%) |
Dec 11, 2017 | 62.72 | 62.92 | 62.72 | 62.91 | 6,630,820 | +0.24(+0.38%) |
Dec 08, 2017 | 62.65 | 62.68 | 62.50 | 62.67 | 1,334,243 | +0.36(+0.58%) |
Dec 07, 2017 | 62.09 | 62.41 | 62.06 | 62.31 | 2,130,582 | +0.17(+0.27%) |
Dec 06, 2017 | 62.15 | 62.24 | 62.06 | 62.15 | 1,336,491 | -0.12(-0.20%) |
Dec 05, 2017 | 62.52 | 62.65 | 62.23 | 62.27 | 2,966,851 | -0.18(-0.29%) |
Dec 04, 2017 | 62.91 | 62.91 | 62.45 | 62.45 | 2,752,288 | -0.16(-0.25%) |