Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.81 | 65.83 | 64.83 | 64.83 | 1,834,903 | -0.76(-1.15%) |
Feb 27, 2018 | 66.34 | 66.52 | 65.58 | 65.58 | 2,173,610 | -1.02(-1.52%) |
Feb 26, 2018 | 66.18 | 66.61 | 65.99 | 66.60 | 2,207,760 | +0.70(+1.07%) |
Feb 23, 2018 | 65.48 | 65.91 | 65.34 | 65.89 | 8,089,097 | +0.81(+1.25%) |
Feb 22, 2018 | 64.97 | 65.08 | 2,153,111 | +0.13(+0.21%) | ||
Feb 21, 2018 | 65.40 | 66.01 | 64.94 | 64.95 | 1,505,694 | -0.28(-0.44%) |
Feb 20, 2018 | 65.27 | 65.68 | 65.02 | 65.23 | 1,874,874 | -0.55(-0.84%) |
Feb 16, 2018 | 65.79 | 65.79 | 65.79 | 0 | +0.07(+0.11%) | |
Feb 15, 2018 | 65.46 | 65.72 | 65.05 | 65.72 | 3,541,585 | +0.73(+1.12%) |
Feb 14, 2018 | 65.01 | 63.90 | 64.99 | 3,285,835 | +1.09(+1.70%) | |
Feb 13, 2018 | 63.55 | 64.01 | 63.42 | 63.90 | 2,153,676 | +0.12(+0.18%) |
Feb 12, 2018 | 63.38 | 64.11 | 63.06 | 63.78 | 4,054,920 | +0.87(+1.39%) |
Feb 09, 2018 | 62.77 | 63.28 | 61.02 | 62.91 | 9,583,177 | +0.72(+1.16%) |
Feb 08, 2018 | 64.44 | 64.44 | 62.19 | 62.19 | 7,001,486 | -2.11(-3.28%) |
Feb 07, 2018 | 64.55 | 65.33 | 64.30 | 64.30 | 8,494,587 | -0.76(-1.16%) |
Feb 06, 2018 | 63.15 | 65.15 | 62.83 | 65.06 | 14,456,639 | +0.70(+1.09%) |
Feb 05, 2018 | 65.71 | 66.19 | 63.54 | 64.35 | 11,029,508 | -1.99(-2.99%) |
Feb 02, 2018 | 67.24 | 67.32 | 66.31 | 66.34 | 8,540,210 | -1.48(-2.18%) |
Feb 01, 2018 | 67.65 | 68.05 | 67.61 | 67.82 | 3,624,174 | -0.04(-0.07%) |
Jan 31, 2018 | 68.10 | 68.18 | 67.60 | 67.86 | 2,315,446 | +0.07(+0.11%) |
Jan 30, 2018 | 68.06 | 68.08 | 67.69 | 67.79 | 2,657,515 | -0.67(-0.98%) |
Jan 29, 2018 | 68.68 | 68.75 | 68.42 | 68.46 | 1,891,434 | -0.60(-0.86%) |
Jan 26, 2018 | 68.62 | 69.06 | 68.53 | 69.06 | 1,419,657 | +0.74(+1.08%) |
Jan 25, 2018 | 68.60 | 68.64 | 68.17 | 68.32 | 2,902,373 | -0.06(-0.09%) |
Jan 24, 2018 | 68.57 | 68.69 | 68.08 | 68.38 | 1,904,393 | +0.06(+0.09%) |
Jan 23, 2018 | 68.13 | 68.33 | 68.05 | 68.32 | 1,492,480 | +0.21(+0.31%) |
Jan 22, 2018 | 68.10 | 67.61 | 68.10 | 1,258,607 | +0.49(+0.72%) | |
Jan 19, 2018 | 67.51 | 67.63 | 67.35 | 67.61 | 1,480,832 | +0.32(+0.48%) |
Jan 18, 2018 | 67.35 | 67.43 | 67.17 | 67.29 | 4,706,955 | -0.09(-0.13%) |
Jan 17, 2018 | 67.10 | 67.51 | 66.93 | 67.38 | 2,825,098 | +0.53(+0.79%) |
Jan 16, 2018 | 67.35 | 67.43 | 66.71 | 66.86 | 3,302,309 | -0.12(-0.17%) |
Jan 12, 2018 | 66.97 | 66.97 | 66.97 | 0 | +0.51(+0.76%) | |
Jan 11, 2018 | 66.14 | 66.47 | 66.14 | 66.46 | 1,413,437 | +0.45(+0.69%) |
Jan 10, 2018 | 66.13 | 66.01 | 1,339,943 | -0.15(-0.23%) | ||
Jan 09, 2018 | 66.19 | 66.29 | 66.04 | 66.16 | 1,424,041 | +0.08(+0.12%) |
Jan 08, 2018 | 66.01 | 66.13 | 65.93 | 66.08 | 1,693,112 | +0.06(+0.09%) |
Jan 05, 2018 | 65.84 | 66.06 | 65.71 | 66.02 | 1,791,381 | +0.43(+0.65%) |
Jan 04, 2018 | 65.52 | 65.72 | 65.49 | 65.59 | 2,295,369 | +0.45(+0.70%) |
Jan 03, 2018 | 64.89 | 65.20 | 64.88 | 65.14 | 3,612,700 | +0.33(+0.51%) |
Jan 02, 2018 | 64.58 | 64.81 | 64.42 | 64.81 | 2,343,038 | +0.61(+0.94%) |
Dec 29, 2017 | 64.20 | 64.20 | 64.20 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 64.39 | 64.39 | 64.21 | 64.26 | 1,575,012 | +0.14(+0.22%) |
Dec 27, 2017 | 64.16 | 64.21 | 64.05 | 64.12 | 3,752,722 | +0.07(+0.11%) |
Dec 26, 2017 | 64.13 | 64.13 | 63.96 | 64.05 | 5,214,844 | -0.07(-0.11%) |
Dec 22, 2017 | 64.09 | 64.14 | 63.98 | 64.12 | 1,243,578 | +0.07(+0.11%) |
Dec 21, 2017 | 63.97 | 64.19 | 63.94 | 64.05 | 2,515,484 | +0.21(+0.33%) |
Dec 20, 2017 | 64.10 | 64.10 | 63.77 | 63.84 | 2,871,812 | -0.04(-0.07%) |
Dec 19, 2017 | 64.15 | 64.15 | 63.85 | 63.88 | 1,637,428 | -0.21(-0.32%) |
Dec 18, 2017 | 64.01 | 64.20 | 64.01 | 64.09 | 2,354,617 | +0.58(+0.92%) |
Dec 15, 2017 | 63.42 | 63.64 | 63.35 | 63.50 | 1,927,480 | +0.26(+0.40%) |
Dec 14, 2017 | 63.59 | 63.61 | 63.24 | 63.25 | 2,786,099 | -0.33(-0.51%) |
Dec 13, 2017 | 63.57 | 63.73 | 63.52 | 63.57 | 2,103,123 | +0.15(+0.24%) |
Dec 12, 2017 | 63.35 | 63.50 | 63.31 | 63.42 | 1,961,760 | +0.00(+0.00%) |
Dec 11, 2017 | 63.23 | 63.43 | 63.23 | 63.42 | 6,577,004 | +0.24(+0.38%) |
Dec 08, 2017 | 63.16 | 63.20 | 63.01 | 63.19 | 1,323,415 | +0.36(+0.58%) |
Dec 07, 2017 | 62.60 | 62.92 | 62.57 | 62.82 | 2,113,290 | +0.17(+0.27%) |
Dec 06, 2017 | 62.66 | 62.75 | 62.56 | 62.66 | 1,325,644 | -0.12(-0.20%) |
Dec 05, 2017 | 63.03 | 63.16 | 62.74 | 62.78 | 2,942,772 | -0.19(-0.29%) |
Dec 04, 2017 | 63.42 | 63.42 | 62.97 | 62.97 | 2,729,950 | -0.16(-0.25%) |