Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.01 | 64.13 | 63.07 | 63.08 | 269,636 | -0.79(-1.24%) |
Feb 27, 2018 | 64.80 | 64.95 | 63.87 | 63.87 | 267,046 | -0.82(-1.27%) |
Feb 26, 2018 | 64.36 | 64.72 | 64.06 | 64.69 | 388,063 | +0.64(+1.00%) |
Feb 23, 2018 | 63.74 | 64.05 | 63.43 | 64.05 | 254,589 | +0.67(+1.06%) |
Feb 22, 2018 | 63.38 | 261,084 | +0.25(+0.40%) | |||
Feb 21, 2018 | 63.64 | 64.16 | 63.12 | 63.13 | 362,500 | -0.35(-0.55%) |
Feb 20, 2018 | 63.96 | 63.99 | 63.32 | 63.48 | 266,794 | -0.89(-1.38%) |
Feb 16, 2018 | 64.37 | 64.37 | 64.37 | 0 | +0.17(+0.26%) | |
Feb 15, 2018 | 63.64 | 64.20 | 63.47 | 64.20 | 281,436 | +0.80(+1.26%) |
Feb 14, 2018 | 62.47 | 63.51 | 62.34 | 63.40 | 264,152 | +0.57(+0.91%) |
Feb 13, 2018 | 62.38 | 62.94 | 62.27 | 62.83 | 190,904 | +0.10(+0.16%) |
Feb 12, 2018 | 62.54 | 63.12 | 62.12 | 62.73 | 397,954 | +0.65(+1.05%) |
Feb 09, 2018 | 61.66 | 62.51 | 60.21 | 62.08 | 1,103,786 | +0.98(+1.60%) |
Feb 08, 2018 | 63.15 | 63.23 | 61.05 | 61.10 | 582,580 | -1.97(-3.12%) |
Feb 07, 2018 | 63.01 | 64.12 | 63.01 | 63.07 | 735,657 | -0.11(-0.17%) |
Feb 06, 2018 | 61.14 | 63.45 | 60.83 | 63.18 | 1,030,305 | +0.03(+0.05%) |
Feb 05, 2018 | 64.55 | 64.87 | 62.23 | 63.15 | 1,432,117 | -1.69(-2.61%) |
Feb 02, 2018 | 65.91 | 65.91 | 64.81 | 64.84 | 553,073 | -1.37(-2.07%) |
Feb 01, 2018 | 66.29 | 66.55 | 66.00 | 66.21 | 472,440 | -0.13(-0.20%) |
Jan 31, 2018 | 66.92 | 66.94 | 66.13 | 66.34 | 811,307 | -0.29(-0.44%) |
Jan 30, 2018 | 66.88 | 67.10 | 66.87 | 66.63 | 912,116 | -0.76(-1.13%) |
Jan 29, 2018 | 67.89 | 67.89 | 67.38 | 67.39 | 265,043 | -0.55(-0.81%) |
Jan 26, 2018 | 67.38 | 67.98 | 67.32 | 67.94 | 307,522 | +0.57(+0.85%) |
Jan 25, 2018 | 67.28 | 67.54 | 66.99 | 67.37 | 320,703 | +0.43(+0.64%) |
Jan 24, 2018 | 66.90 | 67.10 | 66.61 | 66.94 | 393,382 | +0.45(+0.68%) |
Jan 23, 2018 | 66.62 | 66.62 | 66.31 | 66.49 | 320,746 | -0.15(-0.23%) |
Jan 22, 2018 | 66.19 | 66.65 | 66.15 | 66.64 | 550,461 | +0.43(+0.65%) |
Jan 19, 2018 | 66.03 | 66.25 | 65.94 | 66.21 | 185,231 | +0.34(+0.52%) |
Jan 18, 2018 | 65.99 | 66.06 | 65.63 | 65.87 | 209,112 | -0.08(-0.12%) |
Jan 17, 2018 | 65.67 | 66.10 | 65.52 | 65.95 | 218,968 | +0.62(+0.95%) |
Jan 16, 2018 | 65.76 | 65.97 | 65.21 | 65.33 | 379,474 | -0.17(-0.26%) |
Jan 12, 2018 | 65.50 | 65.50 | 65.50 | 0 | +0.30(+0.46%) | |
Jan 11, 2018 | 64.92 | 65.20 | 64.76 | 65.20 | 1,420,983 | +0.43(+0.66%) |
Jan 10, 2018 | 64.77 | 295,705 | -0.35(-0.54%) | |||
Jan 09, 2018 | 65.19 | 65.34 | 65.06 | 65.12 | 454,033 | +0.06(+0.09%) |
Jan 08, 2018 | 64.82 | 65.07 | 64.65 | 65.06 | 191,880 | +0.27(+0.42%) |
Jan 05, 2018 | 64.73 | 64.84 | 64.51 | 64.79 | 337,027 | +0.29(+0.45%) |
Jan 04, 2018 | 64.45 | 64.58 | 64.28 | 64.50 | 259,427 | +0.23(+0.36%) |
Jan 03, 2018 | 64.03 | 64.28 | 64.03 | 64.27 | 422,442 | +0.18(+0.28%) |
Jan 02, 2018 | 64.31 | 64.31 | 64.11 | 64.09 | 333,872 | +0.05(+0.08%) |
Dec 29, 2017 | 64.04 | 64.04 | 64.04 | 0 | -0.11(-0.17%) | |
Dec 28, 2017 | 64.25 | 64.25 | 64.00 | 64.15 | 176,700 | +0.13(+0.20%) |
Dec 27, 2017 | 64.17 | 64.17 | 63.97 | 64.02 | 163,169 | +0.02(+0.03%) |
Dec 26, 2017 | 63.98 | 64.09 | 63.94 | 64.00 | 160,767 | +0.13(+0.21%) |
Dec 22, 2017 | 64.05 | 64.05 | 63.70 | 63.87 | 441,076 | +0.03(+0.05%) |
Dec 21, 2017 | 63.90 | 63.95 | 63.80 | 63.84 | 201,645 | +0.11(+0.17%) |
Dec 20, 2017 | 63.91 | 63.92 | 63.69 | 63.73 | 167,341 | +0.05(+0.08%) |
Dec 19, 2017 | 63.89 | 63.96 | 63.64 | 63.68 | 267,452 | -0.04(-0.06%) |
Dec 18, 2017 | 63.68 | 63.87 | 63.62 | 63.72 | 259,435 | +0.36(+0.56%) |
Dec 15, 2017 | 62.97 | 63.50 | 62.81 | 63.36 | 243,687 | +0.67(+1.06%) |
Dec 14, 2017 | 63.18 | 63.23 | 62.69 | 62.69 | 273,443 | -0.44(-0.69%) |
Dec 13, 2017 | 62.97 | 63.28 | 62.96 | 63.13 | 212,530 | +0.09(+0.14%) |
Dec 12, 2017 | 63.20 | 63.20 | 63.01 | 63.04 | 236,944 | -0.06(-0.09%) |
Dec 11, 2017 | 63.09 | 63.24 | 62.97 | 63.10 | 205,253 | +0.00(+0.00%) |
Dec 08, 2017 | 62.96 | 63.12 | 62.74 | 63.10 | 113,391 | +0.34(+0.54%) |
Dec 07, 2017 | 62.76 | 62.88 | 62.66 | 62.76 | 136,762 | +0.02(+0.03%) |
Dec 06, 2017 | 62.90 | 62.96 | 62.73 | 62.74 | 180,116 | -0.06(-0.09%) |
Dec 05, 2017 | 63.32 | 63.32 | 62.76 | 62.80 | 243,842 | -0.32(-0.50%) |
Dec 04, 2017 | 62.94 | 63.38 | 62.64 | 63.12 | 208,522 | +0.56(+0.89%) |