Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.44 | 69.39 | 68.15 | 68.57 | 294,317 | +0.55(+0.81%) |
Feb 27, 2018 | 69.58 | 69.61 | 67.75 | 68.02 | 214,521 | -1.37(-1.98%) |
Feb 26, 2018 | 69.63 | 69.63 | 68.82 | 69.39 | 213,202 | -0.06(-0.09%) |
Feb 23, 2018 | 69.03 | 69.55 | 68.58 | 69.45 | 228,552 | +0.81(+1.18%) |
Feb 22, 2018 | 68.02 | 68.87 | 67.68 | 68.64 | 225,869 | +0.96(+1.43%) |
Feb 21, 2018 | 68.61 | 68.96 | 67.57 | 67.67 | 336,210 | -0.91(-1.33%) |
Feb 20, 2018 | 68.72 | 69.72 | 68.44 | 68.58 | 274,227 | -0.90(-1.29%) |
Feb 16, 2018 | 69.48 | 69.48 | 69.48 | 0 | +0.18(+0.26%) | |
Feb 15, 2018 | 68.48 | 69.37 | 68.14 | 69.30 | 267,532 | +1.28(+1.88%) |
Feb 14, 2018 | 67.50 | 68.18 | 66.77 | 68.03 | 570,826 | -0.19(-0.27%) |
Feb 13, 2018 | 67.85 | 68.56 | 67.52 | 68.21 | 356,605 | +0.47(+0.69%) |
Feb 12, 2018 | 68.36 | 68.42 | 65.78 | 67.75 | 501,697 | -0.20(-0.30%) |
Feb 09, 2018 | 66.63 | 68.55 | 66.10 | 67.95 | 437,260 | +1.80(+2.72%) |
Feb 08, 2018 | 68.09 | 68.75 | 66.11 | 66.15 | 361,107 | -2.19(-3.21%) |
Feb 07, 2018 | 68.22 | 68.46 | 67.75 | 68.34 | 324,870 | -0.04(-0.06%) |
Feb 06, 2018 | 67.96 | 69.49 | 67.02 | 68.38 | 478,001 | -1.51(-2.17%) |
Feb 05, 2018 | 71.98 | 72.36 | 68.66 | 69.90 | 444,205 | -2.35(-3.26%) |
Feb 02, 2018 | 72.25 | 72.98 | 71.61 | 72.25 | 528,202 | -0.43(-0.59%) |
Feb 01, 2018 | 73.98 | 74.74 | 73.62 | 72.68 | 318,471 | -0.78(-1.06%) |
Jan 31, 2018 | 71.83 | 73.48 | 71.67 | 73.46 | 314,701 | +2.07(+2.90%) |
Jan 30, 2018 | 71.06 | 71.76 | 70.50 | 71.39 | 180,362 | -0.24(-0.33%) |
Jan 29, 2018 | 72.38 | 72.38 | 71.61 | 71.62 | 158,531 | -1.02(-1.41%) |
Jan 26, 2018 | 73.57 | 73.79 | 72.50 | 72.65 | 201,997 | -0.62(-0.84%) |
Jan 25, 2018 | 73.25 | 73.79 | 72.71 | 73.26 | 216,218 | +0.01(+0.01%) |
Jan 24, 2018 | 73.70 | 73.76 | 73.11 | 73.26 | 174,047 | -0.47(-0.63%) |
Jan 23, 2018 | 73.61 | 73.98 | 73.26 | 73.72 | 200,460 | +0.22(+0.30%) |
Jan 22, 2018 | 73.24 | 73.74 | 72.07 | 73.50 | 273,787 | +1.68(+2.33%) |
Jan 19, 2018 | 70.45 | 71.83 | 70.33 | 71.83 | 207,408 | +1.21(+1.71%) |
Jan 18, 2018 | 72.11 | 72.11 | 70.54 | 70.62 | 224,516 | -1.61(-2.23%) |
Jan 17, 2018 | 71.89 | 72.39 | 71.45 | 72.22 | 225,349 | +0.69(+0.97%) |
Jan 16, 2018 | 71.44 | 72.07 | 71.23 | 71.53 | 241,227 | +0.58(+0.81%) |
Jan 12, 2018 | 70.95 | 70.95 | 70.95 | 0 | +0.38(+0.54%) | |
Jan 11, 2018 | 70.56 | 71.15 | 70.29 | 70.57 | 195,351 | +0.08(+0.12%) |
Jan 10, 2018 | 72.11 | 72.11 | 70.49 | 274,916 | -1.62(-2.25%) | |
Jan 09, 2018 | 73.05 | 73.36 | 72.05 | 72.11 | 229,247 | -0.83(-1.14%) |
Jan 08, 2018 | 73.04 | 73.27 | 72.75 | 72.94 | 213,338 | -0.14(-0.19%) |
Jan 05, 2018 | 72.86 | 73.46 | 72.49 | 73.08 | 178,995 | +0.44(+0.61%) |
Jan 04, 2018 | 73.85 | 73.88 | 72.62 | 72.64 | 277,116 | -1.24(-1.67%) |
Jan 03, 2018 | 74.22 | 74.64 | 73.56 | 73.87 | 136,429 | -0.32(-0.43%) |
Jan 02, 2018 | 74.95 | 75.22 | 74.02 | 74.20 | 168,618 | -0.59(-0.79%) |
Dec 29, 2017 | 74.79 | 74.79 | 74.79 | 0 | -0.39(-0.52%) | |
Dec 28, 2017 | 74.81 | 75.35 | 74.42 | 75.18 | 158,718 | +0.49(+0.66%) |
Dec 27, 2017 | 74.66 | 75.16 | 74.27 | 74.69 | 118,013 | +0.21(+0.28%) |
Dec 26, 2017 | 74.35 | 74.75 | 74.35 | 74.47 | 95,517 | +0.03(+0.03%) |
Dec 22, 2017 | 73.35 | 74.70 | 73.27 | 74.45 | 183,544 | +1.25(+1.71%) |
Dec 21, 2017 | 74.01 | 74.09 | 73.12 | 73.20 | 128,530 | -0.53(-0.72%) |
Dec 20, 2017 | 74.47 | 75.08 | 73.65 | 73.73 | 209,971 | -0.74(-0.99%) |
Dec 19, 2017 | 77.11 | 77.26 | 74.39 | 74.47 | 223,404 | -2.73(-3.54%) |
Dec 18, 2017 | 76.58 | 77.85 | 76.21 | 77.20 | 200,115 | +0.69(+0.90%) |
Dec 15, 2017 | 76.35 | 76.73 | 75.96 | 76.51 | 558,512 | +0.25(+0.33%) |
Dec 14, 2017 | 76.66 | 76.85 | 76.01 | 76.26 | 214,605 | -0.20(-0.27%) |
Dec 13, 2017 | 76.41 | 76.74 | 76.13 | 76.46 | 255,113 | +0.21(+0.28%) |
Dec 12, 2017 | 76.29 | 76.75 | 75.87 | 76.25 | 201,690 | +0.05(+0.07%) |
Dec 11, 2017 | 76.72 | 76.81 | 75.98 | 76.20 | 194,825 | -0.54(-0.70%) |
Dec 08, 2017 | 76.73 | 77.25 | 76.52 | 76.74 | 146,780 | +0.00(+0.00%) |
Dec 07, 2017 | 75.88 | 76.72 | 75.32 | 208,051 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.36 | 76.85 | 75.56 | 75.86 | 211,254 | -0.54(-0.70%) |
Dec 05, 2017 | 77.58 | 78.11 | 76.35 | 76.40 | 243,945 | -1.27(-1.63%) |
Dec 04, 2017 | 79.22 | 79.22 | 77.58 | 77.66 | 204,734 | -1.22(-1.54%) |