Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.22 | 66.27 | 65.32 | 65.56 | 2,255,257 | -0.28(-0.43%) |
Feb 27, 2018 | 66.88 | 67.21 | 65.84 | 65.85 | 1,514,068 | -1.16(-1.73%) |
Feb 26, 2018 | 67.74 | 68.34 | 65.98 | 67.01 | 1,904,337 | -0.63(-0.93%) |
Feb 23, 2018 | 67.62 | 67.90 | 66.60 | 67.63 | 1,613,750 | +0.18(+0.27%) |
Feb 22, 2018 | 67.45 | 2,360,112 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.48 | 69.10 | 67.69 | 67.71 | 2,110,731 | -0.86(-1.25%) |
Feb 20, 2018 | 69.70 | 69.88 | 68.54 | 68.57 | 1,963,319 | -1.48(-2.11%) |
Feb 16, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.39 | 68.06 | 70.28 | 2,423,969 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.42 | 69.38 | 66.21 | 69.17 | 4,519,931 | +4.08(+6.27%) |
Feb 13, 2018 | 65.42 | 65.09 | 1,942,011 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.94 | 65.93 | 64.63 | 65.15 | 2,313,802 | +1.34(+2.10%) |
Feb 09, 2018 | 64.35 | 64.72 | 62.52 | 63.81 | 2,797,222 | -0.26(-0.40%) |
Feb 08, 2018 | 66.03 | 66.11 | 64.06 | 64.07 | 2,947,918 | -1.42(-2.17%) |
Feb 07, 2018 | 66.73 | 67.12 | 65.17 | 65.48 | 2,932,275 | -1.56(-2.33%) |
Feb 06, 2018 | 66.19 | 67.48 | 66.00 | 67.05 | 2,568,659 | -0.28(-0.41%) |
Feb 05, 2018 | 69.17 | 69.95 | 66.80 | 67.33 | 1,219,170 | -2.37(-3.40%) |
Feb 02, 2018 | 71.33 | 71.41 | 69.47 | 69.70 | 1,445,162 | -2.14(-2.98%) |
Feb 01, 2018 | 72.10 | 72.15 | 71.46 | 71.84 | 883,541 | -0.40(-0.56%) |
Jan 31, 2018 | 71.96 | 72.38 | 71.52 | 72.24 | 1,210,826 | +0.46(+0.65%) |
Jan 30, 2018 | 71.75 | 72.20 | 71.74 | 71.78 | 1,139,496 | +0.00(+0.00%) |
Jan 29, 2018 | 72.34 | 72.77 | 71.77 | 71.78 | 937,194 | -0.78(-1.08%) |
Jan 26, 2018 | 71.94 | 72.60 | 71.58 | 72.56 | 1,137,496 | +0.52(+0.72%) |
Jan 25, 2018 | 72.14 | 72.37 | 71.62 | 72.05 | 1,052,702 | -0.09(-0.12%) |
Jan 24, 2018 | 71.86 | 72.31 | 71.50 | 72.13 | 1,034,104 | +0.54(+0.76%) |
Jan 23, 2018 | 72.29 | 72.30 | 71.53 | 71.59 | 1,218,410 | -0.69(-0.95%) |
Jan 22, 2018 | 71.98 | 72.33 | 71.68 | 72.28 | 1,545,252 | +0.25(+0.35%) |
Jan 19, 2018 | 71.80 | 72.20 | 71.58 | 72.03 | 1,425,422 | +0.45(+0.62%) |
Jan 18, 2018 | 72.79 | 72.79 | 71.45 | 71.58 | 1,367,440 | -1.23(-1.69%) |
Jan 17, 2018 | 73.09 | 73.40 | 72.66 | 72.81 | 1,268,736 | -0.03(-0.05%) |
Jan 16, 2018 | 73.12 | 73.15 | 72.56 | 72.85 | 2,130,024 | -0.14(-0.19%) |
Jan 12, 2018 | 72.98 | 72.98 | 72.98 | 0 | +0.34(+0.46%) | |
Jan 11, 2018 | 73.46 | 73.83 | 72.54 | 72.65 | 1,051,441 | -0.62(-0.84%) |
Jan 10, 2018 | 73.74 | 73.27 | 2,087,406 | +1.36(+1.89%) | ||
Jan 09, 2018 | 72.12 | 72.42 | 70.99 | 71.91 | 1,677,708 | -0.16(-0.23%) |
Jan 08, 2018 | 71.25 | 72.42 | 70.99 | 72.07 | 1,851,475 | +0.77(+1.07%) |
Jan 05, 2018 | 70.88 | 71.43 | 70.55 | 71.31 | 1,403,127 | +0.80(+1.13%) |
Jan 04, 2018 | 70.35 | 70.89 | 70.15 | 70.51 | 1,123,525 | +0.47(+0.68%) |
Jan 03, 2018 | 70.43 | 70.76 | 69.86 | 70.03 | 1,547,870 | -0.68(-0.96%) |
Jan 02, 2018 | 70.71 | 71.03 | 70.20 | 70.71 | 1,321,153 | +0.15(+0.21%) |
Dec 29, 2017 | 70.57 | 70.57 | 70.57 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 70.38 | 70.64 | 70.02 | 70.53 | 768,074 | +0.30(+0.43%) |
Dec 27, 2017 | 70.52 | 70.82 | 70.20 | 70.23 | 781,818 | -0.12(-0.17%) |
Dec 26, 2017 | 69.81 | 70.45 | 69.78 | 70.35 | 650,166 | +0.62(+0.89%) |
Dec 22, 2017 | 69.95 | 70.12 | 69.54 | 69.73 | 934,053 | -0.07(-0.10%) |
Dec 21, 2017 | 69.39 | 70.13 | 69.29 | 69.80 | 1,748,761 | +0.51(+0.73%) |
Dec 20, 2017 | 69.36 | 69.51 | 68.39 | 69.29 | 1,285,503 | -0.09(-0.14%) |
Dec 19, 2017 | 69.79 | 70.04 | 69.33 | 69.39 | 1,771,015 | -0.13(-0.19%) |
Dec 18, 2017 | 69.28 | 70.02 | 69.28 | 69.52 | 1,763,156 | +0.90(+1.32%) |
Dec 15, 2017 | 68.43 | 69.26 | 68.31 | 68.61 | 2,740,731 | +0.37(+0.54%) |
Dec 14, 2017 | 68.36 | 69.07 | 68.17 | 68.25 | 1,231,857 | -0.11(-0.16%) |
Dec 13, 2017 | 68.88 | 68.98 | 68.11 | 68.36 | 1,083,056 | -0.56(-0.81%) |
Dec 12, 2017 | 68.92 | 69.69 | 68.86 | 68.92 | 1,108,155 | -0.55(-0.79%) |
Dec 11, 2017 | 68.79 | 69.66 | 68.52 | 69.47 | 1,138,813 | +0.56(+0.81%) |
Dec 08, 2017 | 68.74 | 68.94 | 67.94 | 68.91 | 1,140,006 | +0.16(+0.24%) |
Dec 07, 2017 | 68.98 | 69.48 | 68.67 | 68.74 | 954,435 | -0.96(-1.38%) |
Dec 06, 2017 | 69.28 | 69.97 | 69.10 | 69.71 | 1,559,600 | +0.64(+0.93%) |
Dec 05, 2017 | 69.39 | 69.69 | 68.52 | 69.06 | 1,452,403 | -0.16(-0.24%) |
Dec 04, 2017 | 68.41 | 69.65 | 67.94 | 69.23 | 1,845,796 | +1.12(+1.64%) |