Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.83 | 69.31 | 67.70 | 67.70 | 1,165,613 | -0.82(-1.20%) |
Feb 27, 2018 | 68.59 | 69.20 | 68.34 | 68.52 | 1,278,294 | -0.29(-0.42%) |
Feb 26, 2018 | 67.95 | 68.92 | 67.76 | 68.81 | 947,683 | +0.97(+1.44%) |
Feb 23, 2018 | 67.76 | 68.00 | 67.23 | 67.84 | 889,031 | +0.26(+0.38%) |
Feb 22, 2018 | 67.58 | 2,087,163 | +0.45(+0.67%) | |||
Feb 21, 2018 | 67.34 | 67.98 | 67.10 | 67.13 | 1,123,538 | -0.14(-0.21%) |
Feb 20, 2018 | 67.48 | 67.99 | 67.07 | 67.27 | 804,007 | -0.44(-0.65%) |
Feb 16, 2018 | 67.71 | 67.71 | 67.71 | 0 | +1.84(+2.80%) | |
Feb 15, 2018 | 67.78 | 67.78 | 65.39 | 65.87 | 2,324,947 | -0.36(-0.55%) |
Feb 14, 2018 | 64.94 | 66.39 | 64.56 | 66.23 | 1,156,598 | +0.85(+1.30%) |
Feb 13, 2018 | 65.50 | 65.38 | 873,005 | +0.61(+0.94%) | ||
Feb 12, 2018 | 64.08 | 65.14 | 63.77 | 64.77 | 1,340,925 | +1.04(+1.63%) |
Feb 09, 2018 | 63.43 | 63.95 | 62.27 | 63.73 | 1,642,064 | +1.11(+1.77%) |
Feb 08, 2018 | 64.51 | 65.03 | 62.62 | 62.62 | 1,047,959 | -2.04(-3.16%) |
Feb 07, 2018 | 64.85 | 65.59 | 64.61 | 64.67 | 1,452,452 | -0.37(-0.57%) |
Feb 06, 2018 | 63.10 | 65.13 | 62.11 | 65.04 | 1,982,620 | +0.32(+0.50%) |
Feb 05, 2018 | 66.73 | 66.81 | 63.81 | 64.71 | 819,679 | -2.41(-3.58%) |
Feb 02, 2018 | 66.82 | 67.82 | 66.82 | 67.12 | 636,898 | -1.28(-1.87%) |
Feb 01, 2018 | 68.29 | 68.52 | 67.99 | 68.40 | 575,113 | -0.16(-0.24%) |
Jan 31, 2018 | 68.94 | 69.10 | 68.55 | 68.56 | 742,061 | -0.14(-0.21%) |
Jan 30, 2018 | 68.93 | 69.18 | 68.82 | 68.71 | 498,452 | -0.53(-0.77%) |
Jan 29, 2018 | 69.69 | 69.74 | 69.23 | 69.24 | 566,645 | -0.66(-0.94%) |
Jan 26, 2018 | 69.45 | 69.92 | 69.16 | 69.90 | 645,058 | +0.72(+1.03%) |
Jan 25, 2018 | 69.12 | 69.76 | 68.84 | 69.18 | 745,585 | +0.13(+0.19%) |
Jan 24, 2018 | 68.99 | 69.26 | 68.69 | 69.05 | 742,079 | +0.10(+0.14%) |
Jan 23, 2018 | 69.07 | 69.07 | 67.95 | 68.95 | 831,757 | -0.29(-0.41%) |
Jan 22, 2018 | 68.82 | 69.28 | 68.47 | 69.24 | 1,007,455 | +0.51(+0.74%) |
Jan 19, 2018 | 68.45 | 69.00 | 68.16 | 68.73 | 941,191 | +0.58(+0.85%) |
Jan 18, 2018 | 68.51 | 68.78 | 67.92 | 68.15 | 757,964 | -0.40(-0.58%) |
Jan 17, 2018 | 68.70 | 68.85 | 68.12 | 68.55 | 604,104 | +0.23(+0.34%) |
Jan 16, 2018 | 67.84 | 69.02 | 67.84 | 68.32 | 841,632 | +0.63(+0.93%) |
Jan 12, 2018 | 67.69 | 67.69 | 67.69 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.50 | 67.71 | 66.50 | 67.69 | 1,093,831 | +0.87(+1.30%) |
Jan 10, 2018 | 67.03 | 66.19 | 66.82 | 749,674 | -0.21(-0.31%) | |
Jan 09, 2018 | 66.99 | 67.49 | 66.97 | 67.03 | 998,372 | -0.03(-0.04%) |
Jan 08, 2018 | 66.65 | 67.16 | 66.17 | 67.06 | 601,115 | +0.52(+0.77%) |
Jan 05, 2018 | 67.23 | 67.24 | 66.15 | 66.55 | 824,061 | -0.51(-0.75%) |
Jan 04, 2018 | 66.25 | 67.36 | 66.25 | 67.05 | 585,089 | +0.92(+1.39%) |
Jan 03, 2018 | 67.04 | 67.38 | 65.94 | 66.14 | 1,559,537 | -0.71(-1.06%) |
Jan 02, 2018 | 67.49 | 68.38 | 66.80 | 66.84 | 921,502 | -0.88(-1.30%) |
Dec 29, 2017 | 67.72 | 67.72 | 67.72 | 0 | +0.09(+0.13%) | |
Dec 28, 2017 | 67.79 | 67.86 | 66.82 | 67.64 | 985,685 | -0.16(-0.24%) |
Dec 27, 2017 | 68.18 | 68.24 | 67.48 | 67.80 | 744,376 | -0.05(-0.07%) |
Dec 26, 2017 | 67.92 | 68.09 | 67.72 | 67.85 | 517,178 | -0.26(-0.38%) |
Dec 22, 2017 | 67.56 | 68.27 | 67.46 | 68.10 | 595,048 | +0.36(+0.54%) |
Dec 21, 2017 | 67.70 | 67.92 | 67.38 | 67.74 | 941,641 | +0.40(+0.60%) |
Dec 20, 2017 | 67.43 | 67.78 | 67.06 | 67.34 | 754,380 | +0.21(+0.31%) |
Dec 19, 2017 | 67.76 | 67.86 | 66.63 | 67.13 | 784,492 | -0.63(-0.93%) |
Dec 18, 2017 | 66.80 | 68.06 | 66.80 | 67.76 | 1,290,438 | +0.55(+0.82%) |
Dec 15, 2017 | 66.37 | 67.90 | 66.37 | 67.21 | 1,084,666 | +0.83(+1.25%) |
Dec 14, 2017 | 66.92 | 67.16 | 66.19 | 66.38 | 724,822 | -0.49(-0.73%) |
Dec 13, 2017 | 66.25 | 67.13 | 66.08 | 66.86 | 1,159,054 | +0.93(+1.40%) |
Dec 12, 2017 | 65.92 | 66.39 | 65.74 | 65.94 | 689,791 | +0.23(+0.35%) |
Dec 11, 2017 | 65.65 | 66.02 | 65.54 | 65.71 | 664,248 | +0.16(+0.25%) |
Dec 08, 2017 | 65.50 | 65.72 | 65.40 | 65.55 | 786,794 | +0.23(+0.35%) |
Dec 07, 2017 | 65.23 | 65.58 | 65.03 | 65.32 | 844,274 | +0.09(+0.13%) |
Dec 06, 2017 | 65.04 | 65.71 | 65.04 | 65.23 | 830,156 | +0.05(+0.07%) |
Dec 05, 2017 | 66.40 | 66.40 | 65.13 | 65.18 | 723,973 | -0.81(-1.23%) |
Dec 04, 2017 | 66.02 | 66.27 | 65.62 | 65.99 | 909,245 | +0.21(+0.32%) |