Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.54 | 63.89 | 62.71 | 63.22 | 3,303,817 | +0.10(+0.16%) |
Feb 27, 2018 | 64.33 | 64.50 | 63.10 | 63.11 | 1,937,011 | -0.97(-1.52%) |
Feb 26, 2018 | 63.79 | 64.17 | 63.32 | 64.09 | 1,402,016 | +0.53(+0.84%) |
Feb 23, 2018 | 63.32 | 63.60 | 62.69 | 63.55 | 1,761,583 | +0.33(+0.52%) |
Feb 22, 2018 | 63.22 | 2,973,413 | -0.60(-0.94%) | |||
Feb 21, 2018 | 64.35 | 65.44 | 63.79 | 63.82 | 4,020,383 | -0.62(-0.96%) |
Feb 20, 2018 | 64.30 | 64.70 | 63.70 | 64.44 | 2,416,608 | +0.10(+0.16%) |
Feb 16, 2018 | 64.34 | 64.34 | 64.34 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.24 | 64.27 | 62.89 | 64.23 | 3,530,904 | +0.03(+0.05%) |
Feb 14, 2018 | 63.14 | 64.48 | 62.94 | 64.20 | 2,607,750 | +0.94(+1.49%) |
Feb 13, 2018 | 63.09 | 63.53 | 62.72 | 63.26 | 2,093,608 | +0.17(+0.27%) |
Feb 12, 2018 | 63.49 | 63.94 | 62.51 | 63.09 | 2,618,582 | -0.29(-0.45%) |
Feb 09, 2018 | 63.34 | 63.84 | 61.78 | 63.38 | 4,355,745 | +0.80(+1.29%) |
Feb 08, 2018 | 64.26 | 65.70 | 62.06 | 62.57 | 5,152,075 | +0.46(+0.74%) |
Feb 07, 2018 | 62.48 | 63.48 | 62.01 | 62.11 | 2,884,503 | -0.69(-1.09%) |
Feb 06, 2018 | 61.99 | 63.03 | 61.37 | 62.80 | 3,374,695 | +0.70(+1.13%) |
Feb 05, 2018 | 62.93 | 63.48 | 61.63 | 62.10 | 3,433,225 | -0.96(-1.52%) |
Feb 02, 2018 | 63.67 | 63.88 | 62.98 | 63.05 | 2,303,151 | -1.08(-1.68%) |
Feb 01, 2018 | 64.12 | 64.65 | 63.76 | 64.13 | 3,100,667 | -0.30(-0.46%) |
Jan 31, 2018 | 66.80 | 66.80 | 63.38 | 64.43 | 7,095,199 | -2.35(-3.52%) |
Jan 30, 2018 | 66.64 | 67.07 | 66.61 | 66.78 | 1,138,427 | -0.02(-0.03%) |
Jan 29, 2018 | 67.60 | 67.79 | 66.74 | 66.80 | 2,369,390 | -1.07(-1.57%) |
Jan 26, 2018 | 67.72 | 67.87 | 66.93 | 67.86 | 1,716,689 | +0.31(+0.46%) |
Jan 25, 2018 | 67.71 | 68.10 | 67.35 | 67.55 | 1,538,768 | +0.02(+0.03%) |
Jan 24, 2018 | 68.95 | 69.00 | 67.43 | 67.53 | 1,626,258 | -1.14(-1.66%) |
Jan 23, 2018 | 68.43 | 68.98 | 68.31 | 68.67 | 2,026,577 | +0.20(+0.30%) |
Jan 22, 2018 | 67.96 | 68.56 | 67.81 | 68.47 | 1,794,738 | +0.59(+0.87%) |
Jan 19, 2018 | 67.29 | 68.47 | 67.02 | 67.88 | 2,964,734 | +1.11(+1.66%) |
Jan 18, 2018 | 66.82 | 67.07 | 66.21 | 66.77 | 2,990,730 | -0.31(-0.47%) |
Jan 17, 2018 | 67.05 | 67.65 | 66.91 | 67.08 | 2,498,600 | +0.49(+0.74%) |
Jan 16, 2018 | 67.58 | 68.08 | 66.50 | 66.59 | 2,943,213 | -1.04(-1.54%) |
Jan 12, 2018 | 67.63 | 67.63 | 67.63 | 0 | -0.05(-0.08%) | |
Jan 11, 2018 | 68.61 | 68.70 | 67.35 | 67.68 | 2,516,845 | -0.88(-1.28%) |
Jan 10, 2018 | 69.32 | 69.32 | 68.11 | 68.56 | 1,549,026 | -1.07(-1.53%) |
Jan 09, 2018 | 69.16 | 69.84 | 69.08 | 69.63 | 2,073,825 | +0.47(+0.67%) |
Jan 08, 2018 | 68.48 | 69.39 | 68.42 | 69.17 | 1,739,115 | +0.74(+1.09%) |
Jan 05, 2018 | 68.31 | 68.48 | 67.86 | 68.42 | 2,457,089 | +0.52(+0.76%) |
Jan 04, 2018 | 67.50 | 68.39 | 67.27 | 67.90 | 3,364,745 | +0.43(+0.64%) |
Jan 03, 2018 | 68.23 | 68.55 | 67.10 | 67.47 | 2,839,059 | -0.77(-1.13%) |
Jan 02, 2018 | 68.67 | 68.67 | 68.19 | 68.24 | 1,859,157 | -0.38(-0.56%) |
Dec 29, 2017 | 68.62 | 68.62 | 68.62 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 68.99 | 69.50 | 68.82 | 69.03 | 986,087 | +0.06(+0.09%) |
Dec 27, 2017 | 69.39 | 69.77 | 68.87 | 68.97 | 1,181,518 | -0.21(-0.31%) |
Dec 26, 2017 | 68.21 | 69.20 | 68.21 | 69.18 | 1,479,107 | +0.94(+1.38%) |
Dec 22, 2017 | 68.83 | 68.86 | 68.19 | 68.24 | 2,936,751 | -0.46(-0.67%) |
Dec 21, 2017 | 69.06 | 69.50 | 68.67 | 68.70 | 1,372,632 | -0.14(-0.21%) |
Dec 20, 2017 | 69.12 | 69.19 | 68.45 | 68.84 | 2,510,257 | -0.11(-0.16%) |
Dec 19, 2017 | 69.98 | 70.14 | 68.89 | 68.95 | 3,063,637 | -1.18(-1.68%) |
Dec 18, 2017 | 68.97 | 70.28 | 68.97 | 70.13 | 2,927,391 | +1.33(+1.93%) |
Dec 15, 2017 | 68.48 | 69.07 | 67.76 | 68.80 | 5,861,690 | +0.48(+0.71%) |
Dec 14, 2017 | 69.07 | 69.83 | 68.26 | 68.32 | 3,535,167 | -1.68(-2.41%) |
Dec 13, 2017 | 69.86 | 70.22 | 69.50 | 70.00 | 2,637,947 | +0.03(+0.04%) |
Dec 12, 2017 | 69.98 | 70.32 | 69.61 | 69.98 | 2,156,094 | +0.06(+0.08%) |
Dec 11, 2017 | 70.94 | 70.94 | 69.28 | 69.92 | 3,098,745 | -0.86(-1.22%) |
Dec 08, 2017 | 70.78 | 70.90 | 69.92 | 70.78 | 2,134,883 | +0.68(+0.97%) |
Dec 07, 2017 | 70.33 | 70.73 | 69.82 | 70.11 | 2,542,870 | -0.40(-0.56%) |
Dec 06, 2017 | 70.98 | 70.10 | 70.50 | 2,289,244 | -0.05(-0.07%) | |
Dec 05, 2017 | 70.97 | 71.20 | 70.36 | 70.55 | 2,917,061 | -0.18(-0.25%) |
Dec 04, 2017 | 70.21 | 70.66 | 70.18 | 70.73 | 4,188,403 | +0.99(+1.42%) |