Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.27 | 66.44 | 65.42 | 65.43 | 1,052,388 | -0.77(-1.16%) |
Feb 27, 2018 | 67.01 | 67.09 | 66.20 | 66.20 | 4,521,297 | -0.94(-1.39%) |
Feb 26, 2018 | 66.77 | 67.16 | 66.53 | 67.14 | 1,366,268 | +0.62(+0.93%) |
Feb 23, 2018 | 66.00 | 66.52 | 65.87 | 66.52 | 1,740,777 | +0.88(+1.35%) |
Feb 22, 2018 | 65.49 | 65.63 | 1,795,781 | +0.11(+0.17%) | ||
Feb 21, 2018 | 66.01 | 66.57 | 65.51 | 65.52 | 1,040,306 | -0.24(-0.37%) |
Feb 20, 2018 | 65.84 | 66.19 | 65.56 | 65.77 | 1,307,475 | -0.50(-0.75%) |
Feb 16, 2018 | 66.26 | 66.26 | 66.26 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 65.98 | 66.22 | 65.38 | 66.21 | 1,769,590 | +0.73(+1.11%) |
Feb 14, 2018 | 64.07 | 65.54 | 64.05 | 65.49 | 2,189,100 | +1.02(+1.59%) |
Feb 13, 2018 | 64.56 | 64.46 | 1,464,937 | +0.04(+0.07%) | ||
Feb 12, 2018 | 64.08 | 64.72 | 63.68 | 64.42 | 2,691,054 | +0.94(+1.49%) |
Feb 09, 2018 | 63.54 | 63.93 | 61.68 | 63.48 | 6,584,735 | +0.66(+1.06%) |
Feb 08, 2018 | 64.97 | 64.97 | 62.79 | 62.81 | 9,396,289 | -2.05(-3.17%) |
Feb 07, 2018 | 65.21 | 65.90 | 64.86 | 64.87 | 6,379,473 | -0.84(-1.28%) |
Feb 06, 2018 | 63.74 | 65.82 | 63.46 | 65.70 | 10,713,661 | +0.65(+0.99%) |
Feb 05, 2018 | 66.40 | 66.82 | 64.30 | 65.06 | 2,802,621 | -1.87(-2.80%) |
Feb 02, 2018 | 67.88 | 67.90 | 66.92 | 66.93 | 1,338,329 | -1.49(-2.18%) |
Feb 01, 2018 | 68.26 | 68.67 | 68.26 | 68.42 | 1,579,338 | -0.05(-0.08%) |
Jan 31, 2018 | 68.77 | 68.79 | 68.19 | 68.48 | 1,611,795 | +0.06(+0.09%) |
Jan 30, 2018 | 68.70 | 68.70 | 68.49 | 68.41 | 1,434,994 | -0.71(-1.02%) |
Jan 29, 2018 | 69.36 | 69.41 | 69.06 | 69.12 | 4,404,733 | -0.58(-0.83%) |
Jan 26, 2018 | 69.27 | 69.71 | 69.18 | 69.70 | 2,217,510 | +0.71(+1.03%) |
Jan 25, 2018 | 69.34 | 69.34 | 68.85 | 68.99 | 2,289,747 | -0.10(-0.15%) |
Jan 24, 2018 | 69.25 | 69.39 | 68.79 | 69.10 | 1,294,117 | +0.11(+0.16%) |
Jan 23, 2018 | 68.82 | 69.01 | 68.71 | 68.98 | 930,070 | +0.19(+0.28%) |
Jan 22, 2018 | 68.29 | 68.79 | 68.28 | 68.79 | 1,102,998 | +0.50(+0.73%) |
Jan 19, 2018 | 68.19 | 68.29 | 68.03 | 68.29 | 1,041,575 | +0.36(+0.53%) |
Jan 18, 2018 | 67.97 | 68.06 | 67.81 | 67.93 | 1,458,739 | -0.14(-0.21%) |
Jan 17, 2018 | 67.75 | 68.20 | 67.61 | 68.07 | 2,737,312 | +0.53(+0.79%) |
Jan 16, 2018 | 67.99 | 68.12 | 67.41 | 67.54 | 1,640,322 | -0.16(-0.23%) |
Jan 12, 2018 | 67.70 | 67.70 | 67.70 | 0 | +0.53(+0.79%) | |
Jan 11, 2018 | 66.84 | 67.16 | 66.79 | 67.16 | 889,675 | +0.49(+0.73%) |
Jan 10, 2018 | 66.75 | 66.67 | 987,103 | -0.22(-0.33%) | ||
Jan 09, 2018 | 66.87 | 66.95 | 66.72 | 66.89 | 997,159 | +0.11(+0.17%) |
Jan 08, 2018 | 66.65 | 66.80 | 66.58 | 66.78 | 827,232 | +0.07(+0.10%) |
Jan 05, 2018 | 66.52 | 66.73 | 66.40 | 66.71 | 1,058,254 | +0.38(+0.58%) |
Jan 04, 2018 | 66.24 | 66.41 | 66.22 | 66.33 | 937,287 | +0.39(+0.60%) |
Jan 03, 2018 | 65.56 | 65.95 | 65.56 | 65.93 | 879,153 | +0.45(+0.68%) |
Jan 02, 2018 | 65.17 | 65.49 | 65.14 | 65.49 | 1,450,144 | +0.57(+0.88%) |
Dec 29, 2017 | 64.92 | 64.92 | 64.92 | 0 | -0.10(-0.16%) | |
Dec 28, 2017 | 65.06 | 65.07 | 64.94 | 65.02 | 590,235 | +0.19(+0.30%) |
Dec 27, 2017 | 64.84 | 64.90 | 64.78 | 64.83 | 685,357 | +0.04(+0.07%) |
Dec 26, 2017 | 64.76 | 64.81 | 64.71 | 64.79 | 991,184 | +0.01(+0.01%) |
Dec 22, 2017 | 64.71 | 64.78 | 64.60 | 64.78 | 893,583 | +0.11(+0.18%) |
Dec 21, 2017 | 64.59 | 64.79 | 64.57 | 64.66 | 968,434 | +0.18(+0.28%) |
Dec 20, 2017 | 64.72 | 64.72 | 64.42 | 64.48 | 662,851 | -0.04(-0.07%) |
Dec 19, 2017 | 64.79 | 64.94 | 64.51 | 64.52 | 1,083,260 | -0.23(-0.35%) |
Dec 18, 2017 | 64.60 | 64.87 | 64.60 | 64.75 | 739,859 | +0.60(+0.93%) |
Dec 15, 2017 | 64.02 | 64.25 | 63.94 | 64.15 | 1,020,416 | +0.30(+0.46%) |
Dec 14, 2017 | 64.20 | 64.21 | 63.86 | 63.86 | 1,390,386 | -0.28(-0.43%) |
Dec 13, 2017 | 64.14 | 64.32 | 64.10 | 64.13 | 977,583 | +0.14(+0.22%) |
Dec 12, 2017 | 63.95 | 64.06 | 63.87 | 63.99 | 549,646 | +0.02(+0.03%) |
Dec 11, 2017 | 63.94 | 63.99 | 63.85 | 63.98 | 927,682 | +0.16(+0.24%) |
Dec 08, 2017 | 63.75 | 63.83 | 63.63 | 63.82 | 858,533 | +0.37(+0.59%) |
Dec 07, 2017 | 63.20 | 63.53 | 63.15 | 63.45 | 882,767 | +0.20(+0.32%) |
Dec 06, 2017 | 63.22 | 63.36 | 63.16 | 63.25 | 558,043 | -0.20(-0.31%) |
Dec 05, 2017 | 63.69 | 63.83 | 63.43 | 63.45 | 1,563,345 | -0.20(-0.31%) |
Dec 04, 2017 | 64.10 | 64.12 | 63.65 | 63.65 | 2,759,173 | -0.11(-0.18%) |