Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.12 | 60.33 | 58.49 | 58.51 | 1,049,471 | -1.58(-2.62%) |
Feb 27, 2018 | 61.68 | 62.35 | 60.08 | 60.08 | 768,537 | -1.42(-2.31%) |
Feb 26, 2018 | 60.55 | 61.61 | 60.29 | 61.51 | 721,693 | +1.24(+2.07%) |
Feb 23, 2018 | 60.50 | 60.89 | 59.61 | 60.26 | 664,703 | +0.15(+0.26%) |
Feb 22, 2018 | 60.06 | 60.11 | 952,301 | -0.30(-0.50%) | ||
Feb 21, 2018 | 60.87 | 62.19 | 60.38 | 60.41 | 1,019,984 | -0.31(-0.51%) |
Feb 20, 2018 | 60.98 | 61.51 | 60.24 | 60.71 | 1,319,853 | -1.08(-1.74%) |
Feb 16, 2018 | 61.79 | 61.79 | 61.79 | 0 | -6.30(-9.25%) | |
Feb 15, 2018 | 68.30 | 68.40 | 66.30 | 68.09 | 1,472,584 | +0.20(+0.30%) |
Feb 14, 2018 | 66.30 | 68.01 | 66.26 | 67.89 | 425,709 | +0.84(+1.26%) |
Feb 13, 2018 | 65.98 | 67.43 | 65.48 | 67.04 | 658,900 | +0.76(+1.15%) |
Feb 12, 2018 | 65.36 | 66.79 | 64.74 | 66.28 | 700,360 | +1.46(+2.26%) |
Feb 09, 2018 | 64.53 | 65.35 | 62.60 | 64.82 | 716,695 | +0.76(+1.19%) |
Feb 08, 2018 | 67.52 | 67.58 | 64.02 | 64.05 | 724,349 | -3.49(-5.16%) |
Feb 07, 2018 | 66.66 | 68.06 | 66.21 | 67.54 | 605,725 | +0.86(+1.29%) |
Feb 06, 2018 | 63.62 | 66.83 | 63.02 | 66.68 | 717,581 | +0.79(+1.19%) |
Feb 05, 2018 | 67.03 | 67.68 | 65.15 | 65.89 | 402,923 | -1.69(-2.50%) |
Feb 02, 2018 | 69.53 | 69.65 | 67.27 | 67.58 | 716,301 | -2.50(-3.57%) |
Feb 01, 2018 | 69.54 | 70.81 | 69.52 | 70.08 | 457,047 | +0.15(+0.22%) |
Jan 31, 2018 | 70.11 | 71.32 | 69.58 | 69.93 | 695,706 | +0.24(+0.35%) |
Jan 30, 2018 | 68.50 | 70.96 | 68.50 | 69.69 | 744,506 | -1.76(-2.46%) |
Jan 29, 2018 | 71.10 | 71.89 | 71.07 | 71.45 | 501,512 | -0.02(-0.02%) |
Jan 26, 2018 | 71.12 | 71.55 | 70.57 | 71.46 | 684,028 | +0.59(+0.84%) |
Jan 25, 2018 | 71.26 | 71.27 | 70.55 | 70.87 | 388,374 | -0.31(-0.44%) |
Jan 24, 2018 | 71.16 | 71.69 | 70.50 | 71.18 | 476,126 | +0.07(+0.10%) |
Jan 23, 2018 | 72.21 | 72.52 | 70.99 | 71.11 | 759,421 | -0.88(-1.23%) |
Jan 22, 2018 | 71.08 | 72.28 | 70.30 | 71.99 | 401,916 | +0.63(+0.88%) |
Jan 19, 2018 | 71.25 | 71.53 | 70.71 | 71.37 | 923,006 | -0.07(-0.10%) |
Jan 18, 2018 | 71.41 | 72.01 | 71.03 | 71.44 | 519,082 | -0.06(-0.08%) |
Jan 17, 2018 | 71.52 | 71.56 | 70.67 | 71.49 | 519,699 | +0.37(+0.52%) |
Jan 16, 2018 | 72.25 | 72.33 | 70.70 | 71.12 | 511,663 | -1.04(-1.45%) |
Jan 12, 2018 | 72.17 | 72.17 | 72.17 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.71 | 72.00 | 69.96 | 71.75 | 700,149 | +1.71(+2.44%) |
Jan 10, 2018 | 70.59 | 70.59 | 69.91 | 70.04 | 609,765 | -0.72(-1.01%) |
Jan 09, 2018 | 70.29 | 71.04 | 70.27 | 70.75 | 414,667 | +0.47(+0.66%) |
Jan 08, 2018 | 69.80 | 70.38 | 69.70 | 70.29 | 358,343 | +0.43(+0.61%) |
Jan 05, 2018 | 70.59 | 70.79 | 69.60 | 69.86 | 461,944 | -0.25(-0.36%) |
Jan 04, 2018 | 70.71 | 70.92 | 69.60 | 70.11 | 509,975 | -0.12(-0.17%) |
Jan 03, 2018 | 69.61 | 70.47 | 69.48 | 70.23 | 674,639 | +0.81(+1.17%) |
Jan 02, 2018 | 68.30 | 69.75 | 67.95 | 69.42 | 805,612 | +1.79(+2.65%) |
Dec 29, 2017 | 67.63 | 67.63 | 67.63 | 0 | -0.64(-0.94%) | |
Dec 28, 2017 | 68.14 | 68.33 | 67.50 | 68.27 | 301,935 | -0.04(-0.06%) |
Dec 27, 2017 | 67.91 | 68.33 | 67.56 | 68.31 | 319,923 | +0.48(+0.71%) |
Dec 26, 2017 | 68.14 | 68.78 | 67.74 | 67.83 | 257,735 | -0.31(-0.45%) |
Dec 22, 2017 | 67.48 | 68.23 | 66.92 | 68.14 | 254,310 | +0.86(+1.28%) |
Dec 21, 2017 | 67.65 | 67.65 | 66.64 | 67.28 | 539,869 | -0.21(-0.31%) |
Dec 20, 2017 | 68.01 | 68.70 | 67.48 | 67.48 | 558,226 | -0.02(-0.02%) |
Dec 19, 2017 | 66.58 | 67.62 | 66.41 | 67.50 | 712,391 | +0.93(+1.40%) |
Dec 18, 2017 | 65.82 | 66.66 | 65.69 | 66.57 | 848,529 | +1.04(+1.58%) |
Dec 15, 2017 | 65.25 | 65.83 | 65.14 | 65.53 | 870,609 | +0.39(+0.60%) |
Dec 14, 2017 | 66.35 | 66.35 | 64.98 | 65.14 | 644,293 | -0.76(-1.16%) |
Dec 13, 2017 | 65.43 | 66.56 | 65.43 | 65.90 | 748,735 | +0.21(+0.32%) |
Dec 12, 2017 | 65.95 | 66.09 | 65.46 | 65.69 | 545,184 | +0.02(+0.04%) |
Dec 11, 2017 | 66.30 | 66.42 | 65.46 | 65.67 | 766,061 | -0.60(-0.91%) |
Dec 08, 2017 | 66.37 | 66.66 | 65.95 | 66.27 | 433,786 | +0.34(+0.51%) |
Dec 07, 2017 | 64.91 | 66.22 | 64.66 | 65.93 | 605,558 | +1.27(+1.96%) |
Dec 06, 2017 | 64.70 | 65.26 | 64.46 | 64.66 | 451,965 | +0.05(+0.07%) |
Dec 05, 2017 | 65.54 | 65.80 | 64.55 | 64.62 | 771,919 | -0.88(-1.34%) |
Dec 04, 2017 | 66.49 | 67.01 | 65.45 | 65.49 | 1,204,555 | -0.67(-1.02%) |