Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.15 | 65.19 | 64.26 | 64.50 | 2,292,371 | -0.28(-0.43%) |
Feb 27, 2018 | 65.80 | 66.12 | 64.77 | 64.78 | 1,538,985 | -1.14(-1.73%) |
Feb 26, 2018 | 66.64 | 67.23 | 64.91 | 65.92 | 1,935,676 | -0.62(-0.93%) |
Feb 23, 2018 | 66.52 | 66.80 | 65.52 | 66.54 | 1,640,307 | +0.18(+0.27%) |
Feb 22, 2018 | 66.36 | 2,398,952 | -0.25(-0.38%) | |||
Feb 21, 2018 | 67.37 | 67.98 | 66.59 | 66.62 | 2,145,466 | -0.85(-1.25%) |
Feb 20, 2018 | 68.57 | 68.75 | 67.43 | 67.46 | 1,995,628 | -1.45(-2.11%) |
Feb 16, 2018 | 68.92 | 68.92 | 68.92 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 69.25 | 66.95 | 69.14 | 2,463,859 | +1.09(+1.60%) | |
Feb 14, 2018 | 65.35 | 68.26 | 65.14 | 68.05 | 4,594,313 | +4.02(+6.27%) |
Feb 13, 2018 | 64.37 | 64.04 | 1,973,970 | -0.06(-0.09%) | ||
Feb 12, 2018 | 63.89 | 64.86 | 63.58 | 64.09 | 2,351,880 | +1.32(+2.10%) |
Feb 09, 2018 | 63.31 | 63.67 | 61.51 | 62.78 | 2,843,255 | -0.25(-0.40%) |
Feb 08, 2018 | 64.96 | 65.04 | 63.02 | 63.03 | 2,996,431 | -1.40(-2.17%) |
Feb 07, 2018 | 65.65 | 66.03 | 64.11 | 64.42 | 2,980,530 | -1.54(-2.33%) |
Feb 06, 2018 | 65.12 | 66.39 | 64.93 | 65.96 | 2,610,931 | -0.27(-0.41%) |
Feb 05, 2018 | 68.05 | 68.82 | 65.72 | 66.24 | 1,239,233 | -2.33(-3.40%) |
Feb 02, 2018 | 70.18 | 70.25 | 68.35 | 68.57 | 1,468,944 | -2.11(-2.98%) |
Feb 01, 2018 | 70.93 | 70.98 | 70.30 | 70.68 | 898,081 | -0.40(-0.56%) |
Jan 31, 2018 | 70.79 | 71.21 | 70.36 | 71.07 | 1,230,752 | +0.46(+0.65%) |
Jan 30, 2018 | 70.59 | 71.03 | 70.57 | 70.62 | 1,158,249 | +0.00(+0.00%) |
Jan 29, 2018 | 71.17 | 71.59 | 70.61 | 70.62 | 952,617 | -0.77(-1.08%) |
Jan 26, 2018 | 70.78 | 71.43 | 70.42 | 71.39 | 1,156,215 | +0.51(+0.72%) |
Jan 25, 2018 | 70.97 | 71.20 | 70.46 | 70.88 | 1,070,026 | -0.08(-0.12%) |
Jan 24, 2018 | 70.70 | 71.14 | 70.35 | 70.96 | 1,051,122 | +0.53(+0.76%) |
Jan 23, 2018 | 71.12 | 71.13 | 70.37 | 70.43 | 1,238,461 | -0.68(-0.95%) |
Jan 22, 2018 | 70.81 | 71.16 | 70.52 | 71.11 | 1,570,682 | +0.25(+0.35%) |
Jan 19, 2018 | 70.64 | 71.03 | 70.43 | 70.86 | 1,448,880 | +0.44(+0.62%) |
Jan 18, 2018 | 71.62 | 71.62 | 70.30 | 70.42 | 1,389,944 | -1.21(-1.69%) |
Jan 17, 2018 | 71.90 | 72.22 | 71.48 | 71.63 | 1,289,615 | -0.03(-0.05%) |
Jan 16, 2018 | 71.94 | 71.97 | 71.39 | 71.67 | 2,165,077 | -0.14(-0.19%) |
Jan 12, 2018 | 71.80 | 71.80 | 71.80 | 0 | +0.33(+0.46%) | |
Jan 11, 2018 | 72.27 | 72.63 | 71.37 | 71.47 | 1,068,744 | -0.61(-0.84%) |
Jan 10, 2018 | 72.55 | 72.08 | 2,121,758 | +1.34(+1.89%) | ||
Jan 09, 2018 | 70.96 | 71.24 | 69.84 | 70.74 | 1,705,317 | -0.16(-0.23%) |
Jan 08, 2018 | 70.09 | 71.25 | 69.84 | 70.90 | 1,881,944 | +0.75(+1.07%) |
Jan 05, 2018 | 69.73 | 70.27 | 69.41 | 70.15 | 1,426,218 | +0.79(+1.13%) |
Jan 04, 2018 | 69.21 | 69.75 | 69.01 | 69.36 | 1,142,014 | +0.47(+0.68%) |
Jan 03, 2018 | 69.29 | 69.62 | 68.73 | 68.90 | 1,573,343 | -0.67(-0.96%) |
Jan 02, 2018 | 69.57 | 69.88 | 69.06 | 69.57 | 1,342,895 | +0.14(+0.21%) |
Dec 29, 2017 | 69.42 | 69.42 | 69.42 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 69.24 | 69.49 | 68.88 | 69.39 | 780,714 | +0.30(+0.43%) |
Dec 27, 2017 | 69.38 | 69.67 | 69.06 | 69.09 | 794,684 | -0.12(-0.17%) |
Dec 26, 2017 | 68.68 | 69.31 | 68.65 | 69.21 | 660,866 | +0.61(+0.89%) |
Dec 22, 2017 | 68.82 | 68.98 | 68.42 | 68.60 | 949,425 | -0.07(-0.10%) |
Dec 21, 2017 | 68.27 | 68.99 | 68.16 | 68.67 | 1,777,540 | +0.50(+0.73%) |
Dec 20, 2017 | 68.24 | 68.39 | 67.28 | 68.17 | 1,306,658 | -0.09(-0.14%) |
Dec 19, 2017 | 68.66 | 68.91 | 68.21 | 68.27 | 1,800,160 | -0.13(-0.19%) |
Dec 18, 2017 | 68.16 | 68.88 | 68.16 | 68.39 | 1,792,171 | +0.89(+1.32%) |
Dec 15, 2017 | 67.32 | 68.14 | 67.20 | 67.50 | 2,785,834 | +0.36(+0.54%) |
Dec 14, 2017 | 67.25 | 67.95 | 67.06 | 67.14 | 1,252,129 | -0.11(-0.16%) |
Dec 13, 2017 | 67.77 | 67.87 | 67.00 | 67.25 | 1,100,880 | -0.55(-0.81%) |
Dec 12, 2017 | 67.80 | 68.56 | 67.75 | 67.80 | 1,126,392 | -0.54(-0.79%) |
Dec 11, 2017 | 67.67 | 68.54 | 67.42 | 68.34 | 1,157,553 | +0.55(+0.81%) |
Dec 08, 2017 | 67.62 | 67.83 | 66.84 | 67.79 | 1,158,766 | +0.16(+0.24%) |
Dec 07, 2017 | 67.87 | 68.36 | 67.55 | 67.63 | 970,142 | -0.95(-1.38%) |
Dec 06, 2017 | 68.16 | 68.84 | 67.98 | 68.58 | 1,585,266 | +0.63(+0.93%) |
Dec 05, 2017 | 68.27 | 68.56 | 67.41 | 67.94 | 1,476,305 | -0.16(-0.24%) |
Dec 04, 2017 | 67.30 | 68.52 | 66.84 | 68.10 | 1,876,171 | +1.10(+1.64%) |