Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.74 | 67.94 | 66.85 | 66.89 | 817,111 | -0.49(-0.72%) |
Feb 27, 2018 | 68.06 | 68.70 | 67.36 | 67.38 | 720,217 | -0.76(-1.12%) |
Feb 26, 2018 | 67.29 | 68.24 | 67.07 | 68.14 | 932,285 | +0.64(+0.95%) |
Feb 23, 2018 | 67.67 | 67.79 | 65.89 | 67.50 | 1,167,045 | -0.09(-0.14%) |
Feb 22, 2018 | 68.08 | 68.61 | 67.46 | 67.59 | 688,824 | -0.33(-0.49%) |
Feb 21, 2018 | 67.01 | 69.21 | 66.70 | 67.92 | 1,000,242 | +1.12(+1.68%) |
Feb 20, 2018 | 67.51 | 67.70 | 66.62 | 66.80 | 625,816 | -0.95(-1.40%) |
Feb 16, 2018 | 67.75 | 67.75 | 67.75 | 0 | +0.31(+0.46%) | |
Feb 15, 2018 | 67.54 | 68.73 | 66.38 | 67.43 | 597,644 | +0.40(+0.60%) |
Feb 14, 2018 | 65.14 | 67.18 | 64.57 | 67.03 | 628,321 | +1.50(+2.28%) |
Feb 13, 2018 | 65.83 | 65.53 | 576,001 | +0.17(+0.27%) | ||
Feb 12, 2018 | 65.07 | 66.25 | 64.63 | 65.36 | 809,476 | +0.73(+1.12%) |
Feb 09, 2018 | 64.34 | 65.09 | 62.54 | 64.63 | 1,278,009 | +1.42(+2.25%) |
Feb 08, 2018 | 66.87 | 67.26 | 63.21 | 63.21 | 1,359,342 | -3.37(-5.06%) |
Feb 07, 2018 | 65.61 | 67.11 | 65.27 | 66.58 | 900,088 | +0.96(+1.46%) |
Feb 06, 2018 | 64.49 | 66.63 | 63.00 | 65.62 | 1,470,395 | -0.89(-1.34%) |
Feb 05, 2018 | 67.66 | 68.39 | 65.48 | 66.51 | 1,269,996 | -1.69(-2.48%) |
Feb 02, 2018 | 68.72 | 69.11 | 66.73 | 68.20 | 997,342 | -1.05(-1.51%) |
Feb 01, 2018 | 69.66 | 69.66 | 67.34 | 69.25 | 1,359,944 | +0.23(+0.33%) |
Jan 31, 2018 | 69.41 | 69.89 | 68.50 | 69.02 | 1,190,051 | -0.10(-0.15%) |
Jan 30, 2018 | 69.76 | 69.99 | 69.10 | 69.12 | 507,512 | -1.11(-1.58%) |
Jan 29, 2018 | 70.89 | 71.16 | 70.05 | 70.23 | 417,738 | -0.75(-1.06%) |
Jan 26, 2018 | 70.58 | 71.06 | 69.93 | 70.99 | 341,143 | +0.50(+0.70%) |
Jan 25, 2018 | 70.40 | 70.50 | 69.70 | 70.49 | 669,968 | +0.17(+0.24%) |
Jan 24, 2018 | 70.75 | 71.15 | 70.08 | 70.33 | 508,746 | -0.09(-0.13%) |
Jan 23, 2018 | 70.79 | 71.17 | 70.30 | 70.42 | 457,176 | -0.46(-0.65%) |
Jan 22, 2018 | 70.64 | 70.90 | 70.40 | 70.88 | 508,557 | -0.06(-0.08%) |
Jan 19, 2018 | 70.31 | 71.06 | 70.06 | 70.93 | 450,542 | +0.65(+0.93%) |
Jan 18, 2018 | 70.33 | 70.56 | 70.07 | 70.28 | 339,558 | -0.16(-0.22%) |
Jan 17, 2018 | 70.21 | 70.61 | 69.74 | 70.44 | 336,473 | +0.67(+0.96%) |
Jan 16, 2018 | 70.59 | 70.94 | 69.63 | 69.77 | 372,288 | -0.63(-0.90%) |
Jan 12, 2018 | 70.40 | 70.40 | 70.40 | 0 | +0.98(+1.42%) | |
Jan 11, 2018 | 68.93 | 69.44 | 68.50 | 69.42 | 579,840 | +0.53(+0.77%) |
Jan 10, 2018 | 69.12 | 68.50 | 68.88 | 604,377 | -0.28(-0.40%) | |
Jan 09, 2018 | 68.42 | 69.41 | 68.38 | 69.16 | 670,063 | +1.07(+1.56%) |
Jan 08, 2018 | 67.69 | 68.35 | 67.46 | 68.09 | 609,627 | +0.51(+0.75%) |
Jan 05, 2018 | 67.28 | 67.63 | 67.15 | 67.59 | 405,735 | +0.49(+0.73%) |
Jan 04, 2018 | 66.36 | 67.53 | 66.36 | 67.10 | 686,401 | +0.92(+1.39%) |
Jan 03, 2018 | 66.10 | 66.31 | 65.68 | 66.18 | 728,536 | +0.20(+0.31%) |
Jan 02, 2018 | 66.20 | 66.53 | 65.47 | 65.98 | 896,905 | -0.02(-0.03%) |
Dec 29, 2017 | 66.00 | 66.00 | 66.00 | 0 | -0.19(-0.29%) | |
Dec 28, 2017 | 66.09 | 66.22 | 65.73 | 66.19 | 554,842 | +0.23(+0.35%) |
Dec 27, 2017 | 66.15 | 66.43 | 65.87 | 65.96 | 525,022 | -0.22(-0.33%) |
Dec 26, 2017 | 65.78 | 66.19 | 65.34 | 66.18 | 417,692 | +0.32(+0.49%) |
Dec 22, 2017 | 65.85 | 66.29 | 65.62 | 65.86 | 271,280 | +0.16(+0.24%) |
Dec 21, 2017 | 65.76 | 66.16 | 65.65 | 65.71 | 521,911 | +0.23(+0.35%) |
Dec 20, 2017 | 65.68 | 65.92 | 65.30 | 65.48 | 460,308 | -0.19(-0.29%) |
Dec 19, 2017 | 65.82 | 65.89 | 65.27 | 65.67 | 534,005 | +0.02(+0.03%) |
Dec 18, 2017 | 65.85 | 66.03 | 65.10 | 65.65 | 562,798 | +0.18(+0.28%) |
Dec 15, 2017 | 64.98 | 65.62 | 64.34 | 65.47 | 1,791,097 | +0.83(+1.29%) |
Dec 14, 2017 | 64.91 | 65.68 | 64.51 | 64.64 | 580,714 | -0.27(-0.41%) |
Dec 13, 2017 | 65.23 | 65.78 | 64.80 | 64.90 | 577,775 | -0.15(-0.22%) |
Dec 12, 2017 | 64.97 | 65.44 | 64.80 | 65.05 | 723,779 | -0.03(-0.04%) |
Dec 11, 2017 | 65.19 | 65.35 | 64.88 | 65.08 | 475,951 | -0.06(-0.10%) |
Dec 08, 2017 | 65.09 | 65.34 | 64.81 | 65.14 | 648,720 | +0.48(+0.74%) |
Dec 07, 2017 | 64.51 | 65.64 | 64.46 | 64.66 | 699,026 | +0.16(+0.24%) |
Dec 06, 2017 | 63.87 | 64.63 | 63.79 | 64.51 | 352,079 | +0.41(+0.64%) |
Dec 05, 2017 | 64.60 | 64.96 | 63.84 | 64.10 | 561,738 | -0.09(-0.14%) |
Dec 04, 2017 | 64.80 | 64.94 | 63.80 | 64.19 | 645,297 | -0.01(-0.01%) |