Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.92 | 69.39 | 68.06 | 68.09 | 823,309 | -0.52(-0.76%) |
Feb 27, 2018 | 67.91 | 69.99 | 67.91 | 68.62 | 1,089,322 | -0.03(-0.04%) |
Feb 26, 2018 | 67.75 | 68.78 | 67.05 | 68.64 | 836,167 | +1.38(+2.05%) |
Feb 23, 2018 | 66.73 | 67.38 | 66.59 | 67.26 | 809,746 | +0.73(+1.09%) |
Feb 22, 2018 | 66.69 | 67.54 | 66.41 | 66.53 | 909,465 | +0.32(+0.48%) |
Feb 21, 2018 | 66.17 | 66.99 | 65.80 | 66.22 | 1,324,375 | +0.20(+0.31%) |
Feb 20, 2018 | 65.98 | 66.76 | 65.73 | 66.01 | 1,002,082 | -0.51(-0.77%) |
Feb 16, 2018 | 66.53 | 66.53 | 66.53 | 0 | +0.13(+0.20%) | |
Feb 15, 2018 | 65.52 | 66.40 | 64.97 | 66.39 | 995,282 | +0.88(+1.34%) |
Feb 14, 2018 | 64.33 | 65.56 | 64.11 | 65.52 | 1,494,828 | +0.94(+1.46%) |
Feb 13, 2018 | 63.13 | 64.97 | 63.13 | 64.58 | 972,545 | +0.99(+1.55%) |
Feb 12, 2018 | 64.46 | 65.27 | 63.20 | 63.59 | 916,804 | -0.77(-1.20%) |
Feb 09, 2018 | 64.97 | 65.95 | 62.26 | 64.37 | 1,672,677 | +0.08(+0.13%) |
Feb 08, 2018 | 64.16 | 66.13 | 63.66 | 64.28 | 2,741,612 | +0.61(+0.95%) |
Feb 07, 2018 | 65.88 | 66.40 | 62.76 | 63.68 | 4,148,413 | -4.51(-6.61%) |
Feb 06, 2018 | 67.49 | 69.77 | 67.06 | 68.18 | 1,796,465 | -1.14(-1.64%) |
Feb 05, 2018 | 70.20 | 71.16 | 68.45 | 69.32 | 894,328 | -1.36(-1.92%) |
Feb 02, 2018 | 70.75 | 71.43 | 69.74 | 70.68 | 1,610,827 | -0.54(-0.76%) |
Feb 01, 2018 | 69.31 | 71.23 | 69.31 | 71.22 | 970,792 | +1.59(+2.29%) |
Jan 31, 2018 | 70.12 | 70.47 | 69.20 | 69.63 | 1,089,480 | -0.19(-0.27%) |
Jan 30, 2018 | 70.08 | 70.18 | 69.79 | 69.81 | 595,252 | -0.75(-1.07%) |
Jan 29, 2018 | 70.13 | 70.90 | 70.00 | 70.57 | 439,897 | +0.11(+0.16%) |
Jan 26, 2018 | 70.56 | 70.68 | 69.63 | 70.45 | 424,270 | +0.29(+0.41%) |
Jan 25, 2018 | 70.45 | 70.63 | 69.53 | 70.17 | 759,155 | +0.31(+0.44%) |
Jan 24, 2018 | 69.87 | 71.07 | 69.35 | 69.86 | 640,417 | -0.52(-0.74%) |
Jan 23, 2018 | 70.43 | 70.56 | 69.93 | 70.38 | 501,547 | +0.55(+0.79%) |
Jan 22, 2018 | 69.83 | 70.17 | 69.34 | 69.83 | 418,544 | -0.19(-0.27%) |
Jan 19, 2018 | 68.89 | 70.07 | 68.82 | 70.02 | 489,788 | +1.32(+1.92%) |
Jan 18, 2018 | 68.99 | 68.01 | 68.69 | 617,143 | +0.29(+0.42%) | |
Jan 17, 2018 | 67.77 | 68.75 | 67.29 | 68.41 | 746,497 | +1.24(+1.84%) |
Jan 16, 2018 | 68.24 | 68.29 | 67.10 | 67.17 | 653,929 | -0.68(-1.00%) |
Jan 12, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.14(+0.21%) | |
Jan 11, 2018 | 66.56 | 67.73 | 66.56 | 67.71 | 724,658 | +0.36(+0.54%) |
Jan 10, 2018 | 67.86 | 67.07 | 67.34 | 775,760 | -0.48(-0.71%) | |
Jan 09, 2018 | 68.28 | 68.90 | 67.76 | 67.83 | 534,100 | -0.18(-0.26%) |
Jan 08, 2018 | 67.58 | 68.26 | 67.21 | 68.01 | 990,676 | +0.10(+0.15%) |
Jan 05, 2018 | 68.18 | 68.49 | 67.77 | 67.90 | 499,950 | -0.11(-0.16%) |
Jan 04, 2018 | 67.08 | 68.39 | 66.86 | 68.01 | 898,006 | +1.17(+1.75%) |
Jan 03, 2018 | 64.97 | 66.94 | 64.97 | 66.84 | 1,224,954 | +1.90(+2.92%) |
Jan 02, 2018 | 64.91 | 64.93 | 64.26 | 64.94 | 783,369 | +0.25(+0.39%) |
Dec 29, 2017 | 64.69 | 64.69 | 64.69 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 66.38 | 66.38 | 64.46 | 65.08 | 451,299 | +0.29(+0.45%) |
Dec 27, 2017 | 64.44 | 65.02 | 64.28 | 64.79 | 576,100 | +0.57(+0.88%) |
Dec 26, 2017 | 64.31 | 64.51 | 63.72 | 64.23 | 314,060 | -0.20(-0.30%) |
Dec 22, 2017 | 64.58 | 64.77 | 64.13 | 64.42 | 448,519 | +0.10(+0.16%) |
Dec 21, 2017 | 65.86 | 66.00 | 64.25 | 64.32 | 656,714 | -1.22(-1.86%) |
Dec 20, 2017 | 65.65 | 65.96 | 64.81 | 65.54 | 541,512 | +0.35(+0.54%) |
Dec 19, 2017 | 65.27 | 65.96 | 64.77 | 65.18 | 656,169 | -0.06(-0.09%) |
Dec 18, 2017 | 64.24 | 66.04 | 63.25 | 65.24 | 1,138,449 | +1.52(+2.38%) |
Dec 15, 2017 | 62.69 | 63.80 | 62.60 | 63.72 | 1,648,772 | +0.79(+1.26%) |
Dec 14, 2017 | 64.86 | 64.86 | 62.91 | 62.93 | 744,987 | -1.86(-2.87%) |
Dec 13, 2017 | 65.00 | 65.37 | 64.72 | 64.79 | 663,472 | -0.55(-0.84%) |
Dec 12, 2017 | 65.46 | 65.62 | 64.72 | 65.34 | 653,510 | -0.07(-0.11%) |
Dec 11, 2017 | 64.73 | 65.45 | 64.72 | 65.42 | 736,868 | +0.47(+0.73%) |
Dec 08, 2017 | 64.75 | 65.25 | 64.61 | 64.94 | 884,581 | +0.69(+1.07%) |
Dec 07, 2017 | 63.51 | 64.60 | 63.47 | 64.25 | 874,911 | +0.55(+0.86%) |
Dec 06, 2017 | 64.24 | 64.40 | 63.32 | 63.70 | 721,043 | -0.91(-1.41%) |
Dec 05, 2017 | 65.11 | 65.79 | 64.51 | 64.62 | 713,506 | -0.68(-1.04%) |
Dec 04, 2017 | 64.51 | 65.68 | 64.34 | 65.30 | 1,113,852 | +0.93(+1.45%) |