Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.24 | 70.56 | 70.13 | 70.45 | 2,846 | +0.22(+0.32%) |
Feb 27, 2018 | 71.12 | 71.12 | 68.29 | 70.22 | 6,629 | -0.67(-0.95%) |
Feb 26, 2018 | 70.48 | 71.46 | 70.48 | 70.89 | 2,822 | +0.65(+0.92%) |
Feb 23, 2018 | 69.56 | 70.28 | 69.56 | 70.24 | 4,778 | +1.02(+1.48%) |
Feb 22, 2018 | 69.03 | 69.22 | 10,265 | -0.21(-0.30%) | ||
Feb 21, 2018 | 70.05 | 70.09 | 69.43 | 69.43 | 8,046 | -0.26(-0.37%) |
Feb 20, 2018 | 69.95 | 70.04 | 69.69 | 69.69 | 7,044 | -0.63(-0.89%) |
Feb 16, 2018 | 70.31 | 70.31 | 70.31 | 0 | +0.40(+0.58%) | |
Feb 15, 2018 | 69.46 | 69.91 | 69.04 | 69.91 | 16,610 | +1.04(+1.51%) |
Feb 14, 2018 | 67.79 | 68.90 | 67.79 | 68.87 | 2,897 | +0.54(+0.80%) |
Feb 13, 2018 | 67.86 | 68.38 | 67.84 | 68.33 | 4,064 | +0.18(+0.26%) |
Feb 12, 2018 | 67.82 | 68.29 | 67.57 | 68.15 | 18,750 | +0.71(+1.05%) |
Feb 09, 2018 | 66.16 | 67.46 | 65.45 | 67.44 | 10,432 | +1.13(+1.70%) |
Feb 08, 2018 | 68.41 | 68.41 | 66.31 | 66.31 | 9,318 | -2.36(-3.44%) |
Feb 07, 2018 | 68.66 | 69.42 | 68.62 | 68.67 | 4,665 | -0.10(-0.14%) |
Feb 06, 2018 | 67.61 | 68.90 | 67.28 | 68.77 | 20,791 | +0.07(+0.10%) |
Feb 05, 2018 | 70.29 | 73.13 | 67.88 | 68.70 | 17,678 | -2.16(-3.05%) |
Feb 02, 2018 | 71.93 | 71.93 | 70.86 | 70.86 | 3,836 | -1.21(-1.68%) |
Feb 01, 2018 | 71.75 | 72.17 | 71.75 | 72.07 | 3,164 | -0.12(-0.16%) |
Jan 31, 2018 | 72.70 | 72.70 | 71.97 | 72.19 | 6,795 | -0.09(-0.12%) |
Jan 30, 2018 | 72.75 | 72.75 | 72.25 | 72.27 | 2,260 | -0.81(-1.11%) |
Jan 29, 2018 | 73.38 | 73.38 | 73.04 | 73.08 | 152,757 | -0.28(-0.39%) |
Jan 26, 2018 | 72.89 | 73.37 | 72.83 | 73.37 | 5,903 | +0.72(+1.00%) |
Jan 25, 2018 | 73.23 | 73.23 | 72.50 | 72.64 | 4,015 | +0.20(+0.27%) |
Jan 24, 2018 | 72.69 | 72.69 | 72.25 | 72.45 | 20,783 | -0.10(-0.14%) |
Jan 23, 2018 | 72.77 | 72.77 | 72.48 | 72.55 | 2,049 | +0.25(+0.35%) |
Jan 22, 2018 | 72.01 | 72.30 | 72.01 | 72.30 | 3,374 | +0.41(+0.57%) |
Jan 19, 2018 | 71.67 | 72.36 | 71.55 | 71.88 | 12,608 | +0.38(+0.53%) |
Jan 18, 2018 | 71.53 | 72.92 | 71.40 | 71.51 | 80,126 | -0.03(-0.04%) |
Jan 17, 2018 | 71.15 | 71.54 | 71.15 | 71.54 | 20,921 | +0.61(+0.86%) |
Jan 16, 2018 | 72.33 | 72.33 | 70.87 | 70.93 | 16,506 | -0.23(-0.33%) |
Jan 12, 2018 | 71.16 | 71.16 | 71.16 | 0 | +0.49(+0.70%) | |
Jan 11, 2018 | 70.40 | 70.67 | 70.36 | 70.67 | 5,871 | +0.42(+0.60%) |
Jan 10, 2018 | 70.30 | 70.25 | 5,428 | -0.31(-0.44%) | ||
Jan 09, 2018 | 70.47 | 70.59 | 70.45 | 70.56 | 3,615 | +0.28(+0.40%) |
Jan 08, 2018 | 70.28 | 70.28 | 69.81 | 70.28 | 26,340 | +0.14(+0.19%) |
Jan 05, 2018 | 70.02 | 70.15 | 69.94 | 70.14 | 5,869 | +0.23(+0.32%) |
Jan 04, 2018 | 69.94 | 69.95 | 69.83 | 69.92 | 4,026 | +0.36(+0.52%) |
Jan 03, 2018 | 69.28 | 69.55 | 69.28 | 69.55 | 2,997 | +0.38(+0.54%) |
Jan 02, 2018 | 69.55 | 69.55 | 69.10 | 69.18 | 41,690 | +0.11(+0.16%) |
Dec 29, 2017 | 69.07 | 69.07 | 69.07 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.18 | 69.19 | 69.10 | 69.10 | 907 | +0.08(+0.11%) |
Dec 27, 2017 | 69.07 | 69.13 | 69.02 | 69.03 | 3,574 | +0.01(+0.02%) |
Dec 26, 2017 | 69.03 | 69.10 | 68.99 | 69.01 | 7,497 | -0.01(-0.01%) |
Dec 22, 2017 | 68.97 | 69.64 | 68.94 | 69.02 | 4,539 | -0.02(-0.03%) |
Dec 21, 2017 | 69.18 | 69.21 | 69.04 | 69.04 | 6,317 | -0.06(-0.09%) |
Dec 20, 2017 | 69.13 | 69.21 | 69.01 | 69.10 | 13,150 | +0.06(+0.09%) |
Dec 19, 2017 | 69.26 | 69.28 | 68.99 | 69.04 | 15,584 | -0.34(-0.49%) |
Dec 18, 2017 | 69.52 | 69.52 | 69.37 | 69.38 | 13,467 | +0.35(+0.51%) |
Dec 15, 2017 | 69.34 | 69.82 | 68.68 | 69.03 | 17,973 | +0.52(+0.77%) |
Dec 14, 2017 | 69.04 | 69.04 | 68.51 | 68.51 | 3,445 | -0.23(-0.34%) |
Dec 13, 2017 | 68.73 | 68.77 | 68.68 | 68.74 | 758 | +0.09(+0.13%) |
Dec 12, 2017 | 68.46 | 69.41 | 68.46 | 68.65 | 15,336 | +0.29(+0.43%) |
Dec 11, 2017 | 68.42 | 69.08 | 68.24 | 68.36 | 11,355 | +0.27(+0.39%) |
Dec 08, 2017 | 68.11 | 69.62 | 68.09 | 68.09 | 11,040 | +0.16(+0.24%) |
Dec 07, 2017 | 67.86 | 68.03 | 67.86 | 67.93 | 2,946 | +0.13(+0.20%) |
Dec 06, 2017 | 67.78 | 67.83 | 67.73 | 67.79 | 1,742 | -0.01(-0.02%) |
Dec 05, 2017 | 68.00 | 68.28 | 67.77 | 67.81 | 117,852 | -0.26(-0.38%) |
Dec 04, 2017 | 68.38 | 68.88 | 68.06 | 68.07 | 4,960 | +0.08(+0.11%) |