Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.55 | 69.85 | 68.30 | 68.32 | 2,744,689 | -1.07(-1.54%) |
Feb 27, 2018 | 69.58 | 70.34 | 69.36 | 69.38 | 2,970,721 | -0.27(-0.39%) |
Feb 26, 2018 | 69.72 | 69.88 | 69.03 | 69.65 | 3,373,079 | +0.05(+0.07%) |
Feb 23, 2018 | 69.84 | 69.98 | 69.05 | 69.60 | 2,604,598 | +0.29(+0.42%) |
Feb 22, 2018 | 69.31 | 2,101,422 | +0.27(+0.39%) | |||
Feb 21, 2018 | 69.18 | 69.97 | 68.79 | 69.04 | 2,621,557 | -0.13(-0.18%) |
Feb 20, 2018 | 70.26 | 68.95 | 69.17 | 3,950,847 | -0.91(-1.30%) | |
Feb 16, 2018 | 70.09 | 70.09 | 70.09 | 0 | +0.03(+0.04%) | |
Feb 15, 2018 | 70.36 | 70.62 | 69.23 | 70.06 | 1,791,553 | +0.08(+0.11%) |
Feb 14, 2018 | 68.77 | 70.14 | 68.59 | 69.98 | 2,834,563 | +0.71(+1.03%) |
Feb 13, 2018 | 68.96 | 69.53 | 68.56 | 69.27 | 1,574,080 | -0.16(-0.23%) |
Feb 12, 2018 | 68.95 | 69.90 | 68.77 | 69.43 | 3,295,573 | +1.06(+1.55%) |
Feb 09, 2018 | 68.32 | 69.08 | 66.87 | 68.38 | 5,818,743 | +1.15(+1.71%) |
Feb 08, 2018 | 69.26 | 69.67 | 67.22 | 67.22 | 3,721,880 | -1.87(-2.71%) |
Feb 07, 2018 | 69.69 | 71.43 | 69.07 | 69.09 | 4,617,594 | -0.90(-1.28%) |
Feb 06, 2018 | 67.93 | 70.50 | 67.62 | 69.99 | 5,899,939 | -0.09(-0.13%) |
Feb 05, 2018 | 72.52 | 72.53 | 69.25 | 70.09 | 6,474,621 | -1.95(-2.70%) |
Feb 02, 2018 | 73.75 | 73.99 | 71.87 | 72.03 | 7,206,119 | -2.34(-3.15%) |
Feb 01, 2018 | 73.59 | 76.06 | 73.59 | 74.38 | 7,217,335 | +3.29(+4.63%) |
Jan 31, 2018 | 72.24 | 72.40 | 70.62 | 71.08 | 3,426,937 | -0.65(-0.91%) |
Jan 30, 2018 | 71.88 | 72.34 | 71.55 | 71.74 | 2,927,980 | -0.72(-0.99%) |
Jan 29, 2018 | 72.98 | 73.50 | 72.27 | 72.46 | 2,103,939 | -0.76(-1.04%) |
Jan 26, 2018 | 72.38 | 73.23 | 71.99 | 73.22 | 2,201,038 | +1.08(+1.49%) |
Jan 25, 2018 | 72.03 | 72.52 | 71.05 | 72.14 | 3,062,136 | +0.61(+0.85%) |
Jan 24, 2018 | 72.46 | 72.47 | 71.40 | 71.53 | 3,312,486 | -0.52(-0.73%) |
Jan 23, 2018 | 71.08 | 72.22 | 70.97 | 72.06 | 2,827,565 | +0.64(+0.90%) |
Jan 22, 2018 | 71.05 | 71.47 | 70.69 | 71.41 | 2,850,926 | +0.35(+0.49%) |
Jan 19, 2018 | 71.02 | 71.46 | 70.73 | 71.07 | 3,797,812 | +0.33(+0.47%) |
Jan 18, 2018 | 70.85 | 71.11 | 70.28 | 70.74 | 2,360,931 | -0.03(-0.05%) |
Jan 17, 2018 | 70.68 | 71.10 | 70.50 | 70.77 | 1,629,491 | +0.21(+0.30%) |
Jan 16, 2018 | 71.48 | 71.53 | 70.00 | 70.56 | 2,580,392 | -0.75(-1.06%) |
Jan 12, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.21(+0.30%) | |
Jan 11, 2018 | 69.98 | 71.10 | 69.70 | 71.10 | 2,241,911 | +1.29(+1.84%) |
Jan 10, 2018 | 69.14 | 69.99 | 68.84 | 69.81 | 2,512,932 | +0.41(+0.60%) |
Jan 09, 2018 | 69.31 | 69.83 | 67.99 | 69.40 | 2,617,758 | -0.04(-0.06%) |
Jan 08, 2018 | 68.88 | 69.67 | 68.57 | 69.44 | 2,147,837 | +0.54(+0.79%) |
Jan 05, 2018 | 68.47 | 68.93 | 67.93 | 68.90 | 2,833,765 | +0.52(+0.77%) |
Jan 04, 2018 | 69.15 | 69.41 | 68.11 | 68.38 | 4,650,006 | -0.74(-1.07%) |
Jan 03, 2018 | 67.10 | 69.14 | 66.76 | 69.11 | 5,027,129 | +2.35(+3.53%) |
Jan 02, 2018 | 67.07 | 67.32 | 65.62 | 66.76 | 3,325,198 | -0.13(-0.19%) |
Dec 29, 2017 | 66.89 | 66.89 | 66.89 | 0 | +0.72(+1.09%) | |
Dec 28, 2017 | 65.67 | 66.19 | 65.55 | 66.17 | 1,279,546 | +0.63(+0.96%) |
Dec 27, 2017 | 65.52 | 65.76 | 65.19 | 65.54 | 1,341,285 | +0.08(+0.13%) |
Dec 26, 2017 | 65.69 | 65.78 | 65.36 | 65.45 | 798,901 | -0.16(-0.25%) |
Dec 22, 2017 | 66.27 | 66.27 | 65.62 | 65.62 | 1,609,044 | -0.50(-0.76%) |
Dec 21, 2017 | 65.59 | 66.35 | 65.32 | 66.11 | 2,416,691 | +0.80(+1.23%) |
Dec 20, 2017 | 65.49 | 65.64 | 65.19 | 65.31 | 2,739,413 | +0.25(+0.38%) |
Dec 19, 2017 | 65.41 | 65.45 | 64.96 | 65.07 | 2,279,192 | -0.17(-0.26%) |
Dec 18, 2017 | 66.12 | 66.39 | 65.17 | 65.23 | 3,245,477 | -0.19(-0.30%) |
Dec 15, 2017 | 64.85 | 65.84 | 64.83 | 65.43 | 4,138,797 | +0.72(+1.11%) |
Dec 14, 2017 | 65.75 | 65.84 | 64.68 | 64.71 | 1,968,179 | -0.96(-1.46%) |
Dec 13, 2017 | 66.00 | 66.44 | 65.64 | 65.67 | 2,537,447 | -0.16(-0.24%) |
Dec 12, 2017 | 65.83 | 66.41 | 65.80 | 65.83 | 2,554,390 | -0.01(-0.01%) |
Dec 11, 2017 | 65.70 | 66.12 | 65.28 | 65.84 | 2,728,516 | +0.41(+0.62%) |
Dec 08, 2017 | 65.43 | 65.91 | 65.19 | 65.43 | 2,792,216 | +0.03(+0.04%) |
Dec 07, 2017 | 64.04 | 65.58 | 64.02 | 65.40 | 4,179,919 | +1.24(+1.94%) |
Dec 06, 2017 | 64.35 | 64.56 | 63.41 | 64.16 | 3,535,592 | +0.71(+1.12%) |
Dec 05, 2017 | 64.65 | 64.86 | 63.44 | 63.45 | 3,544,484 | -1.24(-1.91%) |
Dec 04, 2017 | 66.29 | 66.39 | 64.68 | 64.68 | 2,751,452 | -1.09(-1.66%) |