Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.07 | 64.42 | 63.23 | 63.74 | 3,276,436 | +0.10(+0.16%) |
Feb 27, 2018 | 64.87 | 65.04 | 63.62 | 63.64 | 1,920,958 | -0.98(-1.52%) |
Feb 26, 2018 | 64.32 | 64.71 | 63.85 | 64.62 | 1,390,397 | +0.54(+0.84%) |
Feb 23, 2018 | 63.85 | 64.13 | 63.21 | 64.08 | 1,746,983 | +0.33(+0.52%) |
Feb 22, 2018 | 63.75 | 2,948,770 | -0.61(-0.94%) | |||
Feb 21, 2018 | 64.89 | 65.99 | 64.32 | 64.36 | 3,987,064 | -0.62(-0.96%) |
Feb 20, 2018 | 64.84 | 65.25 | 64.23 | 64.98 | 2,396,580 | +0.10(+0.16%) |
Feb 16, 2018 | 64.88 | 64.88 | 64.88 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.78 | 64.81 | 63.42 | 64.77 | 3,501,641 | +0.03(+0.05%) |
Feb 14, 2018 | 63.67 | 65.01 | 63.47 | 64.73 | 2,586,138 | +0.95(+1.49%) |
Feb 13, 2018 | 63.62 | 64.06 | 63.24 | 63.79 | 2,076,257 | +0.17(+0.27%) |
Feb 12, 2018 | 64.02 | 64.48 | 63.03 | 63.62 | 2,596,880 | -0.29(-0.45%) |
Feb 09, 2018 | 63.87 | 64.37 | 62.29 | 63.91 | 4,319,646 | +0.81(+1.29%) |
Feb 08, 2018 | 64.80 | 66.25 | 62.58 | 63.09 | 5,109,377 | +0.46(+0.74%) |
Feb 07, 2018 | 63.00 | 64.01 | 62.53 | 62.63 | 2,860,597 | -0.69(-1.09%) |
Feb 06, 2018 | 62.51 | 63.56 | 61.88 | 63.32 | 3,346,727 | +0.71(+1.13%) |
Feb 05, 2018 | 63.45 | 64.01 | 62.15 | 62.62 | 3,404,771 | -0.96(-1.52%) |
Feb 02, 2018 | 64.20 | 64.42 | 63.50 | 63.58 | 2,284,064 | -1.08(-1.68%) |
Feb 01, 2018 | 64.66 | 65.19 | 64.29 | 64.66 | 3,074,970 | -0.30(-0.46%) |
Jan 31, 2018 | 67.35 | 67.35 | 63.91 | 64.96 | 7,036,397 | -2.37(-3.52%) |
Jan 30, 2018 | 67.20 | 67.64 | 67.17 | 67.34 | 1,128,993 | -0.02(-0.03%) |
Jan 29, 2018 | 68.16 | 68.36 | 67.29 | 67.35 | 2,349,753 | -1.08(-1.57%) |
Jan 26, 2018 | 68.28 | 68.44 | 67.49 | 68.43 | 1,702,462 | +0.32(+0.46%) |
Jan 25, 2018 | 68.28 | 68.67 | 67.91 | 68.11 | 1,526,015 | +0.02(+0.03%) |
Jan 24, 2018 | 69.52 | 69.57 | 67.99 | 68.10 | 1,612,780 | -1.15(-1.66%) |
Jan 23, 2018 | 69.00 | 69.55 | 68.88 | 69.25 | 2,009,782 | +0.20(+0.30%) |
Jan 22, 2018 | 68.53 | 69.13 | 68.38 | 69.04 | 1,779,864 | +0.60(+0.87%) |
Jan 19, 2018 | 67.86 | 69.04 | 67.58 | 68.45 | 2,940,164 | +1.12(+1.66%) |
Jan 18, 2018 | 67.38 | 67.63 | 66.76 | 67.33 | 2,965,944 | -0.32(-0.47%) |
Jan 17, 2018 | 67.61 | 68.22 | 67.47 | 67.64 | 2,477,892 | +0.50(+0.74%) |
Jan 16, 2018 | 68.15 | 68.65 | 67.05 | 67.15 | 2,918,821 | -1.05(-1.54%) |
Jan 12, 2018 | 68.20 | 68.20 | 68.20 | 0 | -0.05(-0.08%) | |
Jan 11, 2018 | 69.18 | 69.27 | 67.92 | 68.25 | 2,495,986 | -0.89(-1.28%) |
Jan 10, 2018 | 69.90 | 69.90 | 68.68 | 69.14 | 1,536,188 | -1.08(-1.53%) |
Jan 09, 2018 | 69.73 | 70.43 | 69.66 | 70.21 | 2,056,638 | +0.47(+0.67%) |
Jan 08, 2018 | 69.05 | 69.97 | 68.99 | 69.74 | 1,724,702 | +0.75(+1.09%) |
Jan 05, 2018 | 68.88 | 69.06 | 68.43 | 68.99 | 2,436,725 | +0.52(+0.76%) |
Jan 04, 2018 | 68.06 | 68.96 | 67.83 | 68.47 | 3,336,859 | +0.44(+0.64%) |
Jan 03, 2018 | 68.80 | 69.12 | 67.66 | 68.04 | 2,815,530 | -0.78(-1.13%) |
Jan 02, 2018 | 69.24 | 69.24 | 68.76 | 68.81 | 1,843,749 | -0.38(-0.56%) |
Dec 29, 2017 | 69.20 | 69.20 | 69.20 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 69.56 | 70.08 | 69.39 | 69.61 | 977,915 | +0.06(+0.09%) |
Dec 27, 2017 | 69.97 | 70.36 | 69.44 | 69.55 | 1,171,726 | -0.21(-0.31%) |
Dec 26, 2017 | 68.78 | 69.78 | 68.78 | 69.76 | 1,466,849 | +0.95(+1.38%) |
Dec 22, 2017 | 69.40 | 69.44 | 68.76 | 68.81 | 2,912,412 | -0.46(-0.67%) |
Dec 21, 2017 | 69.63 | 70.08 | 69.24 | 69.27 | 1,361,256 | -0.15(-0.21%) |
Dec 20, 2017 | 69.70 | 69.77 | 69.03 | 69.42 | 2,489,453 | -0.11(-0.16%) |
Dec 19, 2017 | 70.56 | 70.72 | 69.46 | 69.53 | 3,038,247 | -1.19(-1.68%) |
Dec 18, 2017 | 69.55 | 70.87 | 69.55 | 70.72 | 2,903,130 | +1.34(+1.93%) |
Dec 15, 2017 | 69.05 | 69.65 | 68.33 | 69.38 | 5,813,111 | +0.49(+0.71%) |
Dec 14, 2017 | 69.65 | 70.41 | 68.83 | 68.89 | 3,505,869 | -1.70(-2.41%) |
Dec 13, 2017 | 70.44 | 70.80 | 70.08 | 70.59 | 2,616,085 | +0.03(+0.04%) |
Dec 12, 2017 | 70.56 | 70.91 | 70.19 | 70.56 | 2,138,225 | +0.06(+0.08%) |
Dec 11, 2017 | 71.54 | 71.54 | 69.85 | 70.50 | 3,073,064 | -0.87(-1.22%) |
Dec 08, 2017 | 71.37 | 71.49 | 70.50 | 71.37 | 2,117,190 | +0.68(+0.97%) |
Dec 07, 2017 | 70.91 | 71.32 | 70.40 | 70.69 | 2,521,796 | -0.40(-0.56%) |
Dec 06, 2017 | 71.57 | 70.68 | 71.09 | 2,270,272 | -0.05(-0.07%) | |
Dec 05, 2017 | 71.56 | 71.79 | 70.95 | 71.14 | 2,892,886 | -0.18(-0.25%) |
Dec 04, 2017 | 70.79 | 71.25 | 70.77 | 71.32 | 4,153,691 | +1.00(+1.42%) |