Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.52 | 70.73 | 69.10 | 69.11 | 2,673,620 | -1.29(-1.83%) |
Feb 27, 2018 | 71.46 | 71.77 | 70.40 | 70.40 | 3,103,660 | -1.04(-1.46%) |
Feb 26, 2018 | 71.18 | 71.57 | 70.68 | 71.44 | 2,753,705 | +0.48(+0.68%) |
Feb 23, 2018 | 70.50 | 70.96 | 70.20 | 70.96 | 5,844,730 | +0.90(+1.29%) |
Feb 22, 2018 | 70.01 | 70.05 | 3,080,921 | -0.05(-0.08%) | ||
Feb 21, 2018 | 70.14 | 71.20 | 70.01 | 70.11 | 2,119,181 | +0.16(+0.22%) |
Feb 20, 2018 | 70.26 | 70.67 | 69.75 | 69.95 | 3,664,446 | -0.61(-0.87%) |
Feb 16, 2018 | 70.56 | 70.56 | 70.56 | 0 | +0.25(+0.35%) | |
Feb 15, 2018 | 70.14 | 70.35 | 69.36 | 70.32 | 2,994,715 | +0.70(+1.01%) |
Feb 14, 2018 | 67.98 | 69.78 | 67.84 | 69.62 | 3,320,108 | +1.26(+1.84%) |
Feb 13, 2018 | 68.55 | 68.36 | 4,107,692 | +0.05(+0.07%) | ||
Feb 12, 2018 | 67.71 | 68.64 | 66.96 | 68.31 | 5,353,719 | +0.66(+0.97%) |
Feb 09, 2018 | 67.53 | 68.22 | 65.81 | 67.65 | 6,098,317 | +0.72(+1.08%) |
Feb 08, 2018 | 68.83 | 69.03 | 66.93 | 66.93 | 6,628,497 | -1.89(-2.74%) |
Feb 07, 2018 | 68.76 | 68.90 | 68.27 | 68.82 | 3,975,032 | +0.04(+0.05%) |
Feb 06, 2018 | 66.84 | 69.13 | 66.07 | 68.79 | 8,283,752 | -0.16(-0.24%) |
Feb 05, 2018 | 70.13 | 70.46 | 68.12 | 68.95 | 4,271,085 | -1.77(-2.50%) |
Feb 02, 2018 | 71.72 | 71.83 | 70.55 | 70.72 | 6,153,534 | -1.43(-1.99%) |
Feb 01, 2018 | 71.62 | 72.26 | 71.47 | 72.15 | 3,453,940 | +0.30(+0.42%) |
Jan 31, 2018 | 72.36 | 72.81 | 71.63 | 71.85 | 2,605,179 | -0.39(-0.54%) |
Jan 30, 2018 | 72.41 | 72.69 | 71.99 | 72.24 | 5,896,474 | -0.68(-0.93%) |
Jan 29, 2018 | 73.17 | 73.45 | 72.92 | 72.92 | 2,832,968 | -0.41(-0.56%) |
Jan 26, 2018 | 73.36 | 73.41 | 72.90 | 73.33 | 2,459,635 | +0.25(+0.34%) |
Jan 25, 2018 | 73.26 | 73.31 | 72.45 | 73.08 | 6,502,454 | +0.20(+0.28%) |
Jan 24, 2018 | 73.59 | 73.62 | 72.61 | 72.88 | 4,638,330 | -0.43(-0.58%) |
Jan 23, 2018 | 73.18 | 73.46 | 72.76 | 73.31 | 3,987,597 | +0.07(+0.10%) |
Jan 22, 2018 | 72.96 | 73.24 | 72.74 | 73.24 | 2,569,328 | +0.18(+0.25%) |
Jan 19, 2018 | 72.01 | 73.09 | 72.01 | 73.06 | 3,237,807 | +1.05(+1.46%) |
Jan 18, 2018 | 72.49 | 72.56 | 71.91 | 72.01 | 3,580,141 | -0.59(-0.82%) |
Jan 17, 2018 | 72.17 | 72.78 | 71.94 | 72.60 | 3,831,519 | +0.72(+1.00%) |
Jan 16, 2018 | 72.91 | 73.27 | 71.66 | 71.88 | 2,723,225 | -0.72(-0.99%) |
Jan 12, 2018 | 72.60 | 72.60 | 72.60 | 0 | +0.33(+0.45%) | |
Jan 11, 2018 | 71.15 | 72.37 | 71.10 | 72.27 | 2,845,203 | +1.30(+1.84%) |
Jan 10, 2018 | 71.15 | 70.97 | 2,473,494 | -0.12(-0.17%) | ||
Jan 09, 2018 | 71.22 | 71.34 | 70.99 | 71.08 | 2,164,413 | -0.07(-0.10%) |
Jan 08, 2018 | 70.96 | 71.22 | 70.39 | 71.16 | 2,739,884 | +0.11(+0.15%) |
Jan 05, 2018 | 70.95 | 71.08 | 70.55 | 71.05 | 3,020,792 | +0.30(+0.43%) |
Jan 04, 2018 | 70.94 | 71.10 | 70.56 | 70.75 | 3,451,714 | +0.19(+0.27%) |
Jan 03, 2018 | 70.66 | 70.81 | 70.30 | 70.56 | 4,131,423 | -0.06(-0.09%) |
Jan 02, 2018 | 70.44 | 70.76 | 70.18 | 70.62 | 5,374,944 | +0.53(+0.76%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | -0.49(-0.70%) | |
Dec 28, 2017 | 70.41 | 70.61 | 70.24 | 70.58 | 2,121,446 | +0.28(+0.40%) |
Dec 27, 2017 | 70.41 | 70.68 | 70.16 | 70.30 | 2,387,277 | -0.08(-0.12%) |
Dec 26, 2017 | 70.30 | 70.49 | 70.25 | 70.38 | 2,027,958 | +0.06(+0.09%) |
Dec 22, 2017 | 70.48 | 70.48 | 70.16 | 70.32 | 1,906,644 | -0.18(-0.26%) |
Dec 21, 2017 | 70.35 | 70.75 | 70.30 | 70.50 | 2,700,885 | +0.28(+0.40%) |
Dec 20, 2017 | 70.52 | 70.54 | 69.93 | 70.22 | 2,721,471 | +0.16(+0.22%) |
Dec 19, 2017 | 70.87 | 70.89 | 69.99 | 70.06 | 3,517,575 | -0.63(-0.90%) |
Dec 18, 2017 | 70.30 | 71.02 | 70.18 | 70.70 | 2,432,566 | +1.01(+1.45%) |
Dec 15, 2017 | 68.90 | 70.13 | 68.85 | 69.69 | 3,977,319 | +1.15(+1.67%) |
Dec 14, 2017 | 69.43 | 69.54 | 68.35 | 68.54 | 3,991,703 | -0.79(-1.14%) |
Dec 13, 2017 | 68.94 | 69.82 | 68.94 | 69.33 | 4,466,449 | +0.35(+0.50%) |
Dec 12, 2017 | 69.30 | 69.46 | 68.96 | 68.99 | 7,122,155 | -0.16(-0.24%) |
Dec 11, 2017 | 69.40 | 69.57 | 69.02 | 69.15 | 2,516,025 | -0.19(-0.28%) |
Dec 08, 2017 | 69.70 | 69.78 | 69.29 | 69.34 | 2,082,056 | -0.05(-0.07%) |
Dec 07, 2017 | 69.39 | 69.71 | 68.89 | 69.39 | 2,755,514 | +0.35(+0.50%) |
Dec 06, 2017 | 69.47 | 69.01 | 69.04 | 2,075,599 | -0.30(-0.43%) | |
Dec 05, 2017 | 69.83 | 70.33 | 69.34 | 69.34 | 2,972,492 | -0.74(-1.05%) |
Dec 04, 2017 | 70.93 | 71.17 | 70.03 | 70.08 | 3,536,850 | +0.04(+0.05%) |