Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.13 | 65.65 | 64.83 | 64.85 | 1,367,754 | +0.05(+0.08%) |
Feb 27, 2018 | 66.15 | 66.37 | 64.67 | 64.80 | 1,011,404 | -1.17(-1.78%) |
Feb 26, 2018 | 66.61 | 66.66 | 65.68 | 65.97 | 774,267 | -0.55(-0.82%) |
Feb 23, 2018 | 65.77 | 66.62 | 65.44 | 66.52 | 676,718 | +1.13(+1.73%) |
Feb 22, 2018 | 64.99 | 65.87 | 64.28 | 65.39 | 990,314 | +0.72(+1.12%) |
Feb 21, 2018 | 66.67 | 67.05 | 64.61 | 64.66 | 983,565 | -1.81(-2.72%) |
Feb 20, 2018 | 67.54 | 68.03 | 66.47 | 66.47 | 543,395 | -1.35(-1.99%) |
Feb 16, 2018 | 67.82 | 67.82 | 67.82 | 0 | +0.51(+0.76%) | |
Feb 15, 2018 | 66.13 | 67.52 | 66.13 | 67.31 | 583,210 | +1.50(+2.27%) |
Feb 14, 2018 | 66.04 | 66.21 | 65.31 | 65.81 | 771,323 | -0.79(-1.19%) |
Feb 13, 2018 | 65.90 | 66.88 | 65.53 | 66.60 | 711,189 | +0.55(+0.83%) |
Feb 12, 2018 | 66.10 | 66.32 | 64.08 | 66.05 | 1,093,334 | +0.36(+0.54%) |
Feb 09, 2018 | 64.38 | 65.98 | 64.23 | 65.70 | 1,289,579 | +1.60(+2.50%) |
Feb 08, 2018 | 64.88 | 66.47 | 64.09 | 64.09 | 1,555,147 | -1.33(-2.03%) |
Feb 07, 2018 | 66.07 | 66.44 | 65.39 | 65.42 | 648,961 | -1.07(-1.62%) |
Feb 06, 2018 | 65.13 | 66.92 | 64.05 | 66.49 | 1,348,247 | -0.37(-0.55%) |
Feb 05, 2018 | 67.70 | 68.04 | 66.04 | 66.86 | 814,822 | -0.99(-1.46%) |
Feb 02, 2018 | 68.06 | 69.59 | 67.27 | 67.85 | 1,622,667 | -0.89(-1.30%) |
Feb 01, 2018 | 70.34 | 70.65 | 68.11 | 68.75 | 1,139,252 | -1.68(-2.38%) |
Jan 31, 2018 | 69.23 | 70.42 | 68.60 | 70.42 | 867,007 | +1.36(+1.97%) |
Jan 30, 2018 | 69.49 | 69.71 | 69.10 | 69.06 | 508,031 | -0.59(-0.85%) |
Jan 29, 2018 | 70.18 | 70.23 | 69.34 | 69.66 | 518,651 | -0.70(-0.99%) |
Jan 26, 2018 | 70.92 | 71.02 | 69.93 | 70.36 | 344,616 | -0.46(-0.65%) |
Jan 25, 2018 | 70.46 | 70.84 | 70.11 | 70.82 | 463,322 | +0.49(+0.69%) |
Jan 24, 2018 | 70.73 | 70.87 | 70.21 | 70.33 | 479,061 | -0.50(-0.71%) |
Jan 23, 2018 | 70.10 | 70.85 | 69.93 | 70.84 | 394,248 | +1.13(+1.62%) |
Jan 22, 2018 | 68.71 | 69.77 | 68.71 | 69.71 | 530,164 | +0.71(+1.03%) |
Jan 19, 2018 | 68.97 | 69.15 | 68.76 | 69.00 | 410,239 | +0.08(+0.12%) |
Jan 18, 2018 | 69.16 | 69.29 | 68.45 | 68.92 | 545,851 | -0.64(-0.92%) |
Jan 17, 2018 | 69.92 | 70.02 | 67.95 | 69.56 | 539,832 | -0.01(-0.01%) |
Jan 16, 2018 | 69.15 | 70.15 | 69.14 | 69.57 | 499,510 | +0.60(+0.87%) |
Jan 12, 2018 | 68.97 | 68.97 | 68.97 | 0 | -0.63(-0.91%) | |
Jan 11, 2018 | 70.62 | 70.83 | 69.51 | 69.60 | 484,662 | -0.86(-1.22%) |
Jan 10, 2018 | 71.24 | 71.24 | 69.54 | 70.46 | 889,075 | -1.33(-1.86%) |
Jan 09, 2018 | 72.75 | 72.75 | 71.51 | 71.80 | 464,240 | -0.94(-1.30%) |
Jan 08, 2018 | 72.07 | 72.89 | 71.59 | 72.74 | 664,362 | +0.84(+1.17%) |
Jan 05, 2018 | 72.17 | 72.38 | 71.76 | 71.90 | 742,481 | -0.25(-0.35%) |
Jan 04, 2018 | 74.38 | 74.70 | 72.12 | 72.16 | 924,435 | -2.43(-3.26%) |
Jan 03, 2018 | 74.41 | 74.86 | 74.11 | 74.59 | 509,580 | +0.15(+0.20%) |
Jan 02, 2018 | 74.82 | 74.92 | 74.58 | 74.44 | 474,200 | -0.46(-0.61%) |
Dec 29, 2017 | 74.90 | 74.90 | 74.90 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 74.49 | 74.72 | 74.05 | 74.64 | 718,316 | +0.22(+0.30%) |
Dec 27, 2017 | 74.46 | 74.56 | 74.17 | 74.42 | 421,715 | +0.26(+0.35%) |
Dec 26, 2017 | 73.91 | 74.33 | 73.75 | 74.16 | 530,397 | +0.20(+0.26%) |
Dec 22, 2017 | 73.26 | 74.03 | 73.12 | 73.96 | 348,200 | +0.89(+1.22%) |
Dec 21, 2017 | 73.64 | 73.79 | 72.64 | 73.07 | 644,412 | -0.41(-0.56%) |
Dec 20, 2017 | 74.30 | 74.93 | 73.29 | 73.48 | 776,109 | -0.98(-1.32%) |
Dec 19, 2017 | 76.45 | 76.63 | 73.88 | 74.47 | 1,058,531 | -2.07(-2.70%) |
Dec 18, 2017 | 75.88 | 76.69 | 75.86 | 76.53 | 707,263 | +0.82(+1.09%) |
Dec 15, 2017 | 75.30 | 75.80 | 75.06 | 75.71 | 1,148,023 | +0.94(+1.25%) |
Dec 14, 2017 | 74.83 | 74.95 | 74.21 | 74.78 | 1,067,628 | +0.05(+0.07%) |
Dec 13, 2017 | 75.47 | 75.74 | 74.69 | 74.73 | 707,431 | -0.73(-0.96%) |
Dec 12, 2017 | 74.40 | 75.50 | 73.81 | 75.45 | 701,773 | +0.92(+1.23%) |
Dec 11, 2017 | 74.43 | 74.70 | 74.29 | 74.53 | 543,118 | +0.16(+0.22%) |
Dec 08, 2017 | 74.33 | 74.71 | 73.72 | 74.37 | 442,303 | +0.18(+0.24%) |
Dec 07, 2017 | 73.77 | 74.36 | 73.52 | 74.19 | 929,427 | +0.40(+0.55%) |
Dec 06, 2017 | 73.58 | 73.84 | 73.33 | 73.79 | 434,827 | +0.28(+0.38%) |
Dec 05, 2017 | 74.22 | 74.33 | 73.48 | 73.51 | 699,883 | -0.70(-0.95%) |
Dec 04, 2017 | 74.31 | 74.31 | 73.93 | 74.21 | 701,046 | +0.15(+0.21%) |