Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.24 | 66.29 | 65.34 | 65.58 | 2,254,646 | -0.28(-0.43%) |
Feb 27, 2018 | 66.90 | 67.23 | 65.86 | 65.86 | 1,513,658 | -1.16(-1.73%) |
Feb 26, 2018 | 67.76 | 68.36 | 65.99 | 67.03 | 1,903,821 | -0.63(-0.93%) |
Feb 23, 2018 | 67.64 | 67.92 | 66.62 | 67.65 | 1,613,313 | +0.18(+0.27%) |
Feb 22, 2018 | 67.47 | 2,359,472 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.50 | 69.12 | 67.70 | 67.73 | 2,110,158 | -0.86(-1.25%) |
Feb 20, 2018 | 69.72 | 69.90 | 68.56 | 68.59 | 1,962,786 | -1.48(-2.11%) |
Feb 16, 2018 | 70.07 | 70.07 | 70.07 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.41 | 68.07 | 70.30 | 2,423,311 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.44 | 69.40 | 66.23 | 69.19 | 4,518,705 | +4.09(+6.27%) |
Feb 13, 2018 | 65.44 | 65.11 | 1,941,484 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.96 | 65.95 | 64.64 | 65.17 | 2,313,175 | +1.34(+2.10%) |
Feb 09, 2018 | 64.37 | 64.74 | 62.54 | 63.83 | 2,796,463 | -0.26(-0.40%) |
Feb 08, 2018 | 66.04 | 66.13 | 64.08 | 64.08 | 2,947,119 | -1.42(-2.17%) |
Feb 07, 2018 | 66.75 | 67.14 | 65.18 | 65.50 | 2,931,479 | -1.57(-2.33%) |
Feb 06, 2018 | 66.21 | 67.50 | 66.02 | 67.07 | 2,567,963 | -0.28(-0.41%) |
Feb 05, 2018 | 69.18 | 69.97 | 66.82 | 67.34 | 1,218,839 | -2.37(-3.40%) |
Feb 02, 2018 | 71.35 | 71.43 | 69.49 | 69.72 | 1,444,770 | -2.14(-2.98%) |
Feb 01, 2018 | 72.12 | 72.17 | 71.48 | 71.86 | 883,302 | -0.40(-0.56%) |
Jan 31, 2018 | 71.98 | 72.40 | 71.54 | 72.26 | 1,210,498 | +0.46(+0.65%) |
Jan 30, 2018 | 71.77 | 72.22 | 71.76 | 71.80 | 1,139,187 | +0.00(+0.00%) |
Jan 29, 2018 | 72.36 | 72.79 | 71.79 | 71.80 | 936,939 | -0.78(-1.08%) |
Jan 26, 2018 | 71.96 | 72.62 | 71.60 | 72.58 | 1,137,188 | +0.52(+0.72%) |
Jan 25, 2018 | 72.16 | 72.39 | 71.64 | 72.07 | 1,052,416 | -0.09(-0.12%) |
Jan 24, 2018 | 71.88 | 72.33 | 71.52 | 72.15 | 1,033,824 | +0.54(+0.76%) |
Jan 23, 2018 | 72.31 | 72.32 | 71.55 | 71.61 | 1,218,080 | -0.69(-0.95%) |
Jan 22, 2018 | 72.00 | 72.35 | 71.70 | 72.30 | 1,544,833 | +0.25(+0.35%) |
Jan 19, 2018 | 71.82 | 72.22 | 71.60 | 72.05 | 1,425,036 | +0.45(+0.62%) |
Jan 18, 2018 | 72.81 | 72.81 | 71.47 | 71.60 | 1,367,069 | -1.23(-1.69%) |
Jan 17, 2018 | 73.11 | 73.42 | 72.68 | 72.83 | 1,268,392 | -0.03(-0.05%) |
Jan 16, 2018 | 73.14 | 73.17 | 72.58 | 72.86 | 2,129,446 | -0.14(-0.19%) |
Jan 12, 2018 | 73.00 | 73.00 | 73.00 | 0 | +0.34(+0.46%) | |
Jan 11, 2018 | 73.48 | 73.85 | 72.56 | 72.67 | 1,051,156 | -0.62(-0.85%) |
Jan 10, 2018 | 73.76 | 73.29 | 2,086,840 | +1.36(+1.89%) | ||
Jan 09, 2018 | 72.14 | 72.43 | 71.01 | 71.93 | 1,677,253 | -0.16(-0.23%) |
Jan 08, 2018 | 71.27 | 72.44 | 71.01 | 72.09 | 1,850,973 | +0.77(+1.07%) |
Jan 05, 2018 | 70.90 | 71.45 | 70.57 | 71.33 | 1,402,747 | +0.80(+1.13%) |
Jan 04, 2018 | 70.37 | 70.91 | 70.16 | 70.53 | 1,123,220 | +0.47(+0.68%) |
Jan 03, 2018 | 70.45 | 70.78 | 69.88 | 70.05 | 1,547,450 | -0.68(-0.96%) |
Jan 02, 2018 | 70.73 | 71.05 | 70.22 | 70.73 | 1,320,795 | +0.15(+0.21%) |
Dec 29, 2017 | 70.59 | 70.59 | 70.59 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 70.40 | 70.65 | 70.04 | 70.55 | 767,866 | +0.30(+0.43%) |
Dec 27, 2017 | 70.54 | 70.84 | 70.22 | 70.25 | 781,606 | -0.12(-0.17%) |
Dec 26, 2017 | 69.83 | 70.47 | 69.79 | 70.37 | 649,990 | +0.62(+0.89%) |
Dec 22, 2017 | 69.97 | 70.13 | 69.56 | 69.75 | 933,800 | -0.07(-0.10%) |
Dec 21, 2017 | 69.41 | 70.15 | 69.30 | 69.82 | 1,748,287 | +0.51(+0.73%) |
Dec 20, 2017 | 69.38 | 69.53 | 68.41 | 69.31 | 1,285,155 | -0.09(-0.14%) |
Dec 19, 2017 | 69.81 | 70.06 | 69.35 | 69.41 | 1,770,535 | -0.13(-0.19%) |
Dec 18, 2017 | 69.30 | 70.04 | 69.30 | 69.54 | 1,762,678 | +0.90(+1.32%) |
Dec 15, 2017 | 68.44 | 69.28 | 68.32 | 68.63 | 2,739,988 | +0.37(+0.54%) |
Dec 14, 2017 | 68.38 | 69.09 | 68.19 | 68.26 | 1,231,523 | -0.11(-0.16%) |
Dec 13, 2017 | 68.90 | 69.00 | 68.13 | 68.38 | 1,082,763 | -0.56(-0.81%) |
Dec 12, 2017 | 68.93 | 69.71 | 68.88 | 68.93 | 1,107,855 | -0.55(-0.79%) |
Dec 11, 2017 | 68.81 | 69.68 | 68.54 | 69.48 | 1,138,504 | +0.56(+0.81%) |
Dec 08, 2017 | 68.75 | 68.96 | 67.96 | 68.93 | 1,139,697 | +0.16(+0.24%) |
Dec 07, 2017 | 69.00 | 69.50 | 68.69 | 68.76 | 954,176 | -0.96(-1.38%) |
Dec 06, 2017 | 69.30 | 69.99 | 69.12 | 69.73 | 1,559,177 | +0.65(+0.93%) |
Dec 05, 2017 | 69.41 | 69.71 | 68.54 | 69.08 | 1,452,009 | -0.16(-0.24%) |
Dec 04, 2017 | 68.43 | 69.67 | 67.95 | 69.24 | 1,845,295 | +1.12(+1.64%) |