Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.71 | 69.19 | 67.58 | 67.58 | 1,167,610 | -0.82(-1.20%) |
Feb 27, 2018 | 68.47 | 69.08 | 68.22 | 68.41 | 1,280,484 | -0.29(-0.42%) |
Feb 26, 2018 | 67.83 | 68.80 | 67.64 | 68.69 | 949,307 | +0.97(+1.44%) |
Feb 23, 2018 | 67.64 | 67.88 | 67.12 | 67.72 | 890,554 | +0.26(+0.38%) |
Feb 22, 2018 | 67.46 | 2,090,739 | +0.45(+0.67%) | |||
Feb 21, 2018 | 67.22 | 67.86 | 66.99 | 67.02 | 1,125,463 | -0.14(-0.21%) |
Feb 20, 2018 | 67.37 | 67.87 | 66.96 | 67.16 | 805,385 | -0.44(-0.65%) |
Feb 16, 2018 | 67.60 | 67.60 | 67.60 | 0 | +1.84(+2.80%) | |
Feb 15, 2018 | 67.66 | 67.66 | 65.28 | 65.76 | 2,328,930 | -0.36(-0.55%) |
Feb 14, 2018 | 64.83 | 66.28 | 64.45 | 66.12 | 1,158,580 | +0.85(+1.30%) |
Feb 13, 2018 | 65.39 | 65.27 | 874,501 | +0.61(+0.94%) | ||
Feb 12, 2018 | 63.98 | 65.03 | 63.66 | 64.66 | 1,343,223 | +1.04(+1.63%) |
Feb 09, 2018 | 63.32 | 63.84 | 62.16 | 63.62 | 1,644,878 | +1.11(+1.77%) |
Feb 08, 2018 | 64.40 | 64.92 | 62.52 | 62.52 | 1,049,754 | -2.04(-3.16%) |
Feb 07, 2018 | 64.74 | 65.48 | 64.50 | 64.56 | 1,454,941 | -0.37(-0.57%) |
Feb 06, 2018 | 62.99 | 65.02 | 62.00 | 64.93 | 1,986,017 | +0.32(+0.50%) |
Feb 05, 2018 | 66.61 | 66.70 | 63.70 | 64.60 | 821,083 | -2.40(-3.58%) |
Feb 02, 2018 | 66.71 | 67.70 | 66.71 | 67.01 | 637,989 | -1.28(-1.87%) |
Feb 01, 2018 | 68.18 | 68.41 | 67.87 | 68.28 | 576,099 | -0.16(-0.24%) |
Jan 31, 2018 | 68.83 | 68.98 | 68.44 | 68.44 | 743,332 | -0.14(-0.21%) |
Jan 30, 2018 | 68.82 | 69.06 | 68.70 | 68.59 | 499,306 | -0.53(-0.77%) |
Jan 29, 2018 | 69.57 | 69.62 | 69.11 | 69.12 | 567,616 | -0.66(-0.94%) |
Jan 26, 2018 | 69.33 | 69.80 | 69.05 | 69.78 | 646,164 | +0.71(+1.03%) |
Jan 25, 2018 | 69.00 | 69.65 | 68.72 | 69.06 | 746,862 | +0.13(+0.19%) |
Jan 24, 2018 | 68.87 | 69.14 | 68.57 | 68.93 | 743,350 | +0.10(+0.14%) |
Jan 23, 2018 | 68.95 | 68.95 | 67.83 | 68.84 | 833,182 | -0.29(-0.41%) |
Jan 22, 2018 | 68.70 | 69.16 | 68.35 | 69.12 | 1,009,181 | +0.51(+0.74%) |
Jan 19, 2018 | 68.33 | 68.88 | 68.04 | 68.62 | 942,804 | +0.58(+0.85%) |
Jan 18, 2018 | 68.40 | 68.66 | 67.81 | 68.03 | 759,263 | -0.40(-0.58%) |
Jan 17, 2018 | 68.58 | 68.73 | 68.01 | 68.44 | 605,140 | +0.23(+0.34%) |
Jan 16, 2018 | 67.72 | 68.90 | 67.72 | 68.21 | 843,074 | +0.63(+0.93%) |
Jan 12, 2018 | 67.58 | 67.58 | 67.58 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.39 | 67.60 | 66.39 | 67.58 | 1,095,705 | +0.87(+1.30%) |
Jan 10, 2018 | 66.92 | 66.08 | 66.71 | 750,959 | -0.21(-0.31%) | |
Jan 09, 2018 | 66.87 | 67.38 | 66.85 | 66.92 | 1,000,083 | -0.03(-0.04%) |
Jan 08, 2018 | 66.54 | 67.04 | 66.05 | 66.95 | 602,145 | +0.51(+0.77%) |
Jan 05, 2018 | 67.11 | 67.13 | 66.03 | 66.43 | 825,473 | -0.51(-0.75%) |
Jan 04, 2018 | 66.14 | 67.24 | 66.14 | 66.94 | 586,091 | +0.91(+1.39%) |
Jan 03, 2018 | 66.93 | 67.26 | 65.83 | 66.02 | 1,562,209 | -0.71(-1.06%) |
Jan 02, 2018 | 67.38 | 68.26 | 66.68 | 66.73 | 923,081 | -0.88(-1.30%) |
Dec 29, 2017 | 67.61 | 67.61 | 67.61 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 67.67 | 67.75 | 66.71 | 67.52 | 987,374 | -0.16(-0.24%) |
Dec 27, 2017 | 68.06 | 68.12 | 67.37 | 67.68 | 745,651 | -0.05(-0.07%) |
Dec 26, 2017 | 67.81 | 67.98 | 67.61 | 67.73 | 518,064 | -0.26(-0.38%) |
Dec 22, 2017 | 67.44 | 68.15 | 67.35 | 67.99 | 596,067 | +0.36(+0.54%) |
Dec 21, 2017 | 67.59 | 67.81 | 67.26 | 67.63 | 943,254 | +0.40(+0.60%) |
Dec 20, 2017 | 67.31 | 67.66 | 66.95 | 67.22 | 755,672 | +0.21(+0.31%) |
Dec 19, 2017 | 67.64 | 67.74 | 66.52 | 67.02 | 785,836 | -0.63(-0.93%) |
Dec 18, 2017 | 66.68 | 67.94 | 66.68 | 67.64 | 1,292,649 | +0.55(+0.82%) |
Dec 15, 2017 | 66.25 | 67.79 | 66.25 | 67.09 | 1,086,524 | +0.83(+1.25%) |
Dec 14, 2017 | 66.81 | 67.04 | 66.08 | 66.26 | 726,064 | -0.49(-0.73%) |
Dec 13, 2017 | 66.14 | 67.02 | 65.97 | 66.75 | 1,161,041 | +0.92(+1.40%) |
Dec 12, 2017 | 65.80 | 66.27 | 65.62 | 65.82 | 690,972 | +0.23(+0.35%) |
Dec 11, 2017 | 65.54 | 65.91 | 65.42 | 65.60 | 665,386 | +0.16(+0.25%) |
Dec 08, 2017 | 65.39 | 65.60 | 65.29 | 65.43 | 788,142 | +0.23(+0.35%) |
Dec 07, 2017 | 65.12 | 65.47 | 64.92 | 65.20 | 845,720 | +0.09(+0.13%) |
Dec 06, 2017 | 64.93 | 65.60 | 64.93 | 65.12 | 831,579 | +0.05(+0.07%) |
Dec 05, 2017 | 66.29 | 66.29 | 65.02 | 65.07 | 725,214 | -0.81(-1.23%) |
Dec 04, 2017 | 65.91 | 66.16 | 65.51 | 65.88 | 910,803 | +0.21(+0.32%) |