Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.02 | 76.54 | 74.99 | 75.14 | 2,853,150 | -0.45(-0.59%) |
Feb 27, 2018 | 76.24 | 76.76 | 75.35 | 75.59 | 3,181,778 | -0.42(-0.55%) |
Feb 26, 2018 | 76.32 | 76.35 | 75.37 | 76.01 | 3,130,182 | +0.40(+0.53%) |
Feb 23, 2018 | 75.42 | 75.61 | 74.03 | 75.61 | 3,864,848 | +0.84(+1.13%) |
Feb 22, 2018 | 74.55 | 74.77 | 3,665,675 | -0.17(-0.23%) | ||
Feb 21, 2018 | 74.64 | 76.55 | 74.53 | 74.94 | 5,029,718 | +0.42(+0.57%) |
Feb 20, 2018 | 73.74 | 75.10 | 73.67 | 74.52 | 4,281,656 | +0.54(+0.73%) |
Feb 16, 2018 | 73.98 | 73.98 | 73.98 | 0 | -0.38(-0.52%) | |
Feb 15, 2018 | 73.38 | 74.36 | 72.80 | 74.36 | 3,675,675 | +1.42(+1.94%) |
Feb 14, 2018 | 73.23 | 70.72 | 72.95 | 5,223,290 | +1.56(+2.19%) | |
Feb 13, 2018 | 71.56 | 71.38 | 4,509,070 | +0.62(+0.88%) | ||
Feb 12, 2018 | 69.92 | 71.19 | 69.84 | 70.76 | 6,164,710 | +1.04(+1.49%) |
Feb 09, 2018 | 69.31 | 70.20 | 67.68 | 69.72 | 7,167,426 | +1.03(+1.50%) |
Feb 08, 2018 | 70.10 | 71.36 | 68.62 | 68.69 | 7,627,243 | -1.24(-1.78%) |
Feb 07, 2018 | 70.03 | 72.45 | 69.91 | 69.93 | 7,781,706 | +2.39(+3.55%) |
Feb 06, 2018 | 66.02 | 67.87 | 65.75 | 67.54 | 7,133,326 | -0.43(-0.63%) |
Feb 05, 2018 | 69.14 | 69.88 | 67.65 | 67.97 | 2,906,783 | -1.23(-1.78%) |
Feb 02, 2018 | 69.28 | 70.44 | 69.18 | 69.20 | 5,751,717 | -1.63(-2.30%) |
Feb 01, 2018 | 71.20 | 71.68 | 70.45 | 70.83 | 3,425,834 | -0.44(-0.62%) |
Jan 31, 2018 | 70.90 | 71.49 | 70.66 | 71.26 | 3,526,519 | +0.20(+0.28%) |
Jan 30, 2018 | 71.44 | 71.96 | 71.29 | 71.06 | 3,068,083 | -0.36(-0.50%) |
Jan 29, 2018 | 71.33 | 71.67 | 71.08 | 71.42 | 2,992,541 | -0.26(-0.36%) |
Jan 26, 2018 | 71.48 | 71.77 | 70.99 | 71.68 | 2,653,788 | +0.44(+0.62%) |
Jan 25, 2018 | 71.94 | 72.04 | 71.03 | 71.24 | 3,000,140 | -0.46(-0.64%) |
Jan 24, 2018 | 71.78 | 72.15 | 71.38 | 71.69 | 4,000,421 | +0.17(+0.24%) |
Jan 23, 2018 | 70.95 | 72.00 | 70.87 | 71.52 | 2,987,607 | +0.27(+0.38%) |
Jan 22, 2018 | 71.59 | 70.54 | 71.25 | 4,203,760 | +0.61(+0.87%) | |
Jan 19, 2018 | 70.36 | 70.72 | 70.17 | 70.63 | 3,478,291 | +0.49(+0.70%) |
Jan 18, 2018 | 70.37 | 70.50 | 69.56 | 70.14 | 6,038,258 | +0.83(+1.20%) |
Jan 17, 2018 | 68.68 | 69.48 | 68.63 | 69.31 | 4,562,437 | +1.01(+1.49%) |
Jan 16, 2018 | 68.95 | 69.10 | 68.01 | 68.29 | 3,760,675 | +0.16(+0.23%) |
Jan 12, 2018 | 68.14 | 68.14 | 68.14 | 0 | +0.50(+0.74%) | |
Jan 11, 2018 | 67.61 | 67.81 | 67.28 | 67.64 | 4,356,460 | +0.04(+0.05%) |
Jan 10, 2018 | 67.65 | 66.90 | 67.60 | 3,814,289 | +0.47(+0.69%) | |
Jan 09, 2018 | 66.90 | 67.29 | 66.90 | 67.13 | 3,302,748 | +0.08(+0.12%) |
Jan 08, 2018 | 66.86 | 67.32 | 66.72 | 67.05 | 3,616,856 | +0.06(+0.10%) |
Jan 05, 2018 | 66.81 | 67.25 | 66.49 | 66.99 | 3,187,733 | +0.57(+0.85%) |
Jan 04, 2018 | 65.75 | 66.69 | 65.67 | 66.42 | 3,768,922 | +1.03(+1.58%) |
Jan 03, 2018 | 65.05 | 65.58 | 64.79 | 65.39 | 4,723,920 | +0.55(+0.85%) |
Jan 02, 2018 | 65.03 | 64.90 | 64.47 | 64.84 | 3,357,741 | -0.06(-0.10%) |
Dec 29, 2017 | 64.90 | 64.90 | 64.90 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.13 | 65.36 | 64.84 | 65.24 | 2,108,584 | +0.17(+0.27%) |
Dec 27, 2017 | 65.46 | 65.46 | 64.96 | 65.07 | 2,838,046 | -0.04(-0.06%) |
Dec 26, 2017 | 65.40 | 65.73 | 65.00 | 65.10 | 2,267,110 | -0.42(-0.64%) |
Dec 22, 2017 | 65.48 | 66.20 | 65.34 | 65.53 | 6,380,538 | -0.64(-0.97%) |
Dec 21, 2017 | 67.12 | 67.50 | 66.09 | 66.17 | 5,186,586 | -0.28(-0.43%) |
Dec 20, 2017 | 66.25 | 66.50 | 65.75 | 66.45 | 3,644,384 | +0.71(+1.08%) |
Dec 19, 2017 | 65.62 | 66.20 | 65.22 | 65.74 | 2,923,814 | +0.05(+0.08%) |
Dec 18, 2017 | 66.14 | 66.23 | 65.56 | 65.68 | 3,369,134 | -0.19(-0.29%) |
Dec 15, 2017 | 65.85 | 66.07 | 64.95 | 65.87 | 9,072,321 | +0.25(+0.38%) |
Dec 14, 2017 | 65.48 | 66.52 | 65.48 | 65.63 | 5,136,515 | +0.57(+0.87%) |
Dec 13, 2017 | 65.62 | 65.91 | 64.94 | 65.06 | 3,116,891 | -0.24(-0.36%) |
Dec 12, 2017 | 65.33 | 65.83 | 64.83 | 65.30 | 4,925,654 | -0.10(-0.15%) |
Dec 11, 2017 | 65.48 | 65.84 | 65.11 | 65.40 | 2,536,761 | -0.24(-0.36%) |
Dec 08, 2017 | 65.84 | 66.55 | 65.33 | 65.63 | 3,643,899 | +0.19(+0.29%) |
Dec 07, 2017 | 65.21 | 65.61 | 63.98 | 65.44 | 6,215,865 | +0.10(+0.15%) |
Dec 06, 2017 | 64.12 | 65.42 | 63.92 | 65.34 | 5,163,724 | +0.98(+1.52%) |
Dec 05, 2017 | 64.03 | 65.17 | 63.69 | 64.36 | 3,570,491 | +0.10(+0.16%) |
Dec 04, 2017 | 65.21 | 64.26 | 64.26 | 4,999,824 | -0.95(-1.46%) |