Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.15 | 66.83 | 65.84 | 65.92 | 956,851 | -0.26(-0.39%) |
Feb 27, 2018 | 65.26 | 67.44 | 65.23 | 66.18 | 706,350 | +0.79(+1.21%) |
Feb 26, 2018 | 64.89 | 66.35 | 64.68 | 65.39 | 831,933 | +0.53(+0.82%) |
Feb 23, 2018 | 64.07 | 64.87 | 64.04 | 64.86 | 346,143 | +0.70(+1.09%) |
Feb 22, 2018 | 64.16 | 727,739 | -1.15(-1.76%) | |||
Feb 21, 2018 | 65.62 | 65.76 | 64.28 | 65.31 | 485,813 | -0.45(-0.68%) |
Feb 20, 2018 | 65.67 | 66.09 | 65.16 | 65.76 | 453,140 | -0.12(-0.18%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | +1.16(+1.79%) | |
Feb 15, 2018 | 64.99 | 64.99 | 63.85 | 64.72 | 397,193 | +0.21(+0.33%) |
Feb 14, 2018 | 64.12 | 64.78 | 63.76 | 64.51 | 347,590 | +0.16(+0.25%) |
Feb 13, 2018 | 64.71 | 64.93 | 63.99 | 64.35 | 574,850 | -0.60(-0.92%) |
Feb 12, 2018 | 64.22 | 65.11 | 64.17 | 64.95 | 642,037 | +0.96(+1.50%) |
Feb 09, 2018 | 64.12 | 64.34 | 63.30 | 63.99 | 695,169 | +0.14(+0.22%) |
Feb 08, 2018 | 64.75 | 65.51 | 63.94 | 63.85 | 552,468 | -1.10(-1.69%) |
Feb 07, 2018 | 64.72 | 65.29 | 64.35 | 64.95 | 534,116 | +0.21(+0.32%) |
Feb 06, 2018 | 64.42 | 65.01 | 63.40 | 64.74 | 883,350 | -0.25(-0.38%) |
Feb 05, 2018 | 64.97 | 65.43 | 64.70 | 64.99 | 529,795 | -0.03(-0.05%) |
Feb 02, 2018 | 65.40 | 65.54 | 64.69 | 65.02 | 668,699 | -0.46(-0.70%) |
Feb 01, 2018 | 66.61 | 66.64 | 65.23 | 65.48 | 972,497 | -1.15(-1.73%) |
Jan 31, 2018 | 67.00 | 67.04 | 66.44 | 66.63 | 797,501 | -0.40(-0.60%) |
Jan 30, 2018 | 68.77 | 68.92 | 65.98 | 67.03 | 1,147,511 | -2.19(-3.16%) |
Jan 29, 2018 | 69.14 | 69.70 | 69.14 | 69.22 | 403,888 | -0.48(-0.69%) |
Jan 26, 2018 | 69.17 | 69.92 | 69.10 | 69.70 | 607,400 | +0.61(+0.88%) |
Jan 25, 2018 | 69.18 | 69.43 | 69.03 | 69.09 | 514,854 | -0.17(-0.25%) |
Jan 24, 2018 | 69.45 | 69.72 | 69.03 | 69.26 | 585,581 | -0.07(-0.10%) |
Jan 23, 2018 | 69.35 | 69.84 | 68.91 | 69.33 | 620,154 | +0.06(+0.09%) |
Jan 22, 2018 | 68.58 | 69.65 | 68.58 | 69.27 | 677,978 | +0.47(+0.68%) |
Jan 19, 2018 | 69.01 | 69.38 | 68.67 | 68.80 | 753,998 | -0.40(-0.58%) |
Jan 18, 2018 | 68.21 | 69.29 | 68.16 | 69.20 | 890,909 | +0.66(+0.96%) |
Jan 17, 2018 | 67.86 | 68.59 | 67.86 | 68.54 | 603,198 | +0.59(+0.87%) |
Jan 16, 2018 | 68.14 | 68.18 | 67.58 | 67.95 | 674,812 | +0.08(+0.12%) |
Jan 15, 2018 | 67.25 | 67.96 | 67.25 | 67.87 | 344,173 | +0.49(+0.73%) |
Jan 12, 2018 | 67.07 | 67.59 | 66.96 | 67.38 | 321,124 | +0.22(+0.33%) |
Jan 11, 2018 | 67.42 | 67.57 | 66.96 | 67.16 | 490,195 | -0.37(-0.55%) |
Jan 10, 2018 | 67.56 | 67.74 | 67.01 | 67.53 | 512,849 | -0.33(-0.49%) |
Jan 09, 2018 | 67.25 | 68.19 | 67.15 | 67.86 | 587,718 | +0.61(+0.91%) |
Jan 08, 2018 | 67.99 | 68.00 | 67.03 | 67.25 | 457,984 | -0.67(-0.99%) |
Jan 05, 2018 | 67.63 | 68.23 | 67.63 | 67.92 | 416,887 | +0.00(+0.00%) |
Jan 04, 2018 | 67.95 | 68.49 | 67.71 | 67.92 | 415,042 | +0.02(+0.03%) |
Jan 03, 2018 | 68.47 | 68.48 | 67.78 | 67.90 | 559,329 | -0.69(-1.01%) |
Jan 02, 2018 | 67.89 | 68.65 | 67.71 | 68.59 | 486,725 | +0.37(+0.54%) |
Dec 29, 2017 | 68.22 | 68.22 | 68.22 | 0 | +0.12(+0.18%) | |
Dec 28, 2017 | 68.18 | 68.29 | 67.83 | 68.10 | 320,438 | +0.01(+0.01%) |
Dec 27, 2017 | 68.00 | 68.33 | 68.00 | 68.09 | 358,243 | -0.07(-0.10%) |
Dec 22, 2017 | 68.17 | 68.54 | 68.04 | 68.16 | 599,407 | -0.15(-0.22%) |
Dec 21, 2017 | 68.03 | 68.65 | 68.01 | 68.31 | 455,438 | +0.12(+0.18%) |
Dec 20, 2017 | 68.16 | 68.52 | 68.04 | 68.19 | 467,372 | -0.46(-0.67%) |
Dec 19, 2017 | 68.87 | 69.13 | 68.45 | 68.65 | 493,662 | -0.16(-0.23%) |
Dec 18, 2017 | 68.27 | 69.16 | 68.11 | 68.81 | 424,484 | +0.63(+0.92%) |
Dec 15, 2017 | 68.01 | 68.64 | 67.59 | 68.18 | 1,881,289 | +0.29(+0.43%) |
Dec 14, 2017 | 68.04 | 68.58 | 67.73 | 67.89 | 443,714 | -0.33(-0.48%) |
Dec 13, 2017 | 69.01 | 69.07 | 68.08 | 68.22 | 718,721 | -0.84(-1.22%) |
Dec 12, 2017 | 68.44 | 69.14 | 68.17 | 69.06 | 576,394 | +0.76(+1.11%) |
Dec 11, 2017 | 68.20 | 68.57 | 68.06 | 68.30 | 333,398 | +0.11(+0.16%) |
Dec 08, 2017 | 67.93 | 68.27 | 67.76 | 68.19 | 277,822 | +0.24(+0.35%) |
Dec 07, 2017 | 68.50 | 68.81 | 67.86 | 67.95 | 458,225 | -0.57(-0.83%) |
Dec 06, 2017 | 67.91 | 68.82 | 67.91 | 68.52 | 425,590 | +0.55(+0.81%) |
Dec 05, 2017 | 68.00 | 68.14 | 67.91 | 67.97 | 284,398 | +0.07(+0.10%) |
Dec 04, 2017 | 67.91 | 68.27 | 67.81 | 67.90 | 261,094 | -0.13(-0.19%) |