Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.21 | 64.55 | 62.36 | 62.46 | 1,171,708 | -1.50(-2.35%) |
Feb 27, 2018 | 64.84 | 65.00 | 63.92 | 63.96 | 1,065,485 | -1.09(-1.68%) |
Feb 26, 2018 | 65.45 | 65.55 | 64.31 | 65.05 | 797,933 | -0.31(-0.47%) |
Feb 23, 2018 | 65.41 | 65.68 | 64.68 | 65.36 | 702,363 | +0.46(+0.71%) |
Feb 22, 2018 | 64.68 | 64.90 | 742,524 | -0.54(-0.83%) | ||
Feb 21, 2018 | 66.08 | 66.44 | 65.39 | 65.44 | 426,446 | -0.64(-0.97%) |
Feb 20, 2018 | 66.55 | 67.20 | 65.79 | 66.08 | 504,962 | -0.56(-0.84%) |
Feb 16, 2018 | 66.64 | 66.64 | 66.64 | 0 | -0.62(-0.92%) | |
Feb 15, 2018 | 68.16 | 68.16 | 66.90 | 67.26 | 929,920 | -0.39(-0.58%) |
Feb 14, 2018 | 67.75 | 68.25 | 67.03 | 67.65 | 603,577 | -0.13(-0.19%) |
Feb 13, 2018 | 67.39 | 68.20 | 67.00 | 67.78 | 777,375 | +0.08(+0.12%) |
Feb 12, 2018 | 66.94 | 68.17 | 66.51 | 67.70 | 701,733 | +1.42(+2.14%) |
Feb 09, 2018 | 66.99 | 67.16 | 64.50 | 66.28 | 1,326,074 | -0.30(-0.45%) |
Feb 08, 2018 | 68.26 | 66.51 | 66.58 | 753,285 | -1.07(-1.58%) | |
Feb 07, 2018 | 68.33 | 68.73 | 67.37 | 67.65 | 1,145,587 | -0.78(-1.14%) |
Feb 06, 2018 | 67.33 | 69.01 | 67.00 | 68.43 | 1,582,311 | +0.31(+0.46%) |
Feb 05, 2018 | 68.84 | 69.90 | 66.60 | 68.12 | 1,285,080 | -2.38(-3.38%) |
Feb 02, 2018 | 71.05 | 71.40 | 70.05 | 70.50 | 1,274,243 | -1.07(-1.50%) |
Feb 01, 2018 | 70.50 | 71.94 | 69.55 | 71.57 | 1,619,500 | +0.18(+0.25%) |
Jan 31, 2018 | 72.36 | 72.43 | 71.08 | 71.39 | 1,107,512 | -0.74(-1.03%) |
Jan 30, 2018 | 72.66 | 72.67 | 72.30 | 72.13 | 1,248,288 | -1.37(-1.86%) |
Jan 29, 2018 | 74.64 | 74.70 | 73.39 | 73.50 | 690,057 | -1.35(-1.80%) |
Jan 26, 2018 | 75.32 | 75.56 | 74.73 | 74.85 | 593,800 | +0.02(+0.03%) |
Jan 25, 2018 | 75.45 | 75.57 | 74.70 | 74.83 | 485,941 | -0.24(-0.32%) |
Jan 24, 2018 | 75.12 | 75.58 | 74.72 | 75.07 | 496,824 | -0.12(-0.16%) |
Jan 23, 2018 | 74.35 | 75.46 | 74.05 | 75.19 | 522,577 | +0.78(+1.05%) |
Jan 22, 2018 | 73.79 | 74.81 | 73.75 | 74.41 | 995,342 | +0.66(+0.89%) |
Jan 19, 2018 | 72.65 | 73.83 | 72.23 | 73.75 | 578,840 | +0.92(+1.26%) |
Jan 18, 2018 | 73.40 | 73.49 | 72.71 | 72.83 | 563,780 | -0.66(-0.90%) |
Jan 17, 2018 | 74.39 | 74.55 | 73.09 | 73.49 | 695,756 | -0.83(-1.12%) |
Jan 16, 2018 | 74.97 | 75.82 | 74.28 | 74.32 | 1,334,511 | -0.30(-0.40%) |
Jan 12, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.87(+1.18%) | |
Jan 11, 2018 | 73.05 | 74.04 | 72.95 | 73.75 | 1,115,122 | +0.83(+1.14%) |
Jan 10, 2018 | 73.50 | 72.92 | 592,820 | +0.26(+0.36%) | ||
Jan 09, 2018 | 72.64 | 73.17 | 72.15 | 72.66 | 533,351 | +0.30(+0.41%) |
Jan 08, 2018 | 72.45 | 72.66 | 71.30 | 72.36 | 746,680 | -0.09(-0.12%) |
Jan 05, 2018 | 73.00 | 73.00 | 71.90 | 72.45 | 825,971 | -0.67(-0.92%) |
Jan 04, 2018 | 73.84 | 73.84 | 72.86 | 73.12 | 755,533 | +0.16(+0.22%) |
Jan 03, 2018 | 71.41 | 73.70 | 71.35 | 72.96 | 1,304,929 | +1.95(+2.75%) |
Jan 02, 2018 | 70.99 | 71.88 | 70.86 | 71.01 | 843,787 | +0.07(+0.10%) |
Dec 29, 2017 | 70.94 | 70.94 | 70.94 | 0 | +0.40(+0.57%) | |
Dec 28, 2017 | 69.55 | 70.63 | 69.50 | 70.54 | 849,171 | +0.93(+1.34%) |
Dec 27, 2017 | 69.45 | 69.75 | 69.20 | 69.61 | 563,927 | +0.16(+0.23%) |
Dec 26, 2017 | 69.43 | 69.89 | 69.25 | 69.45 | 563,995 | +0.06(+0.09%) |
Dec 22, 2017 | 68.56 | 69.75 | 68.45 | 69.39 | 767,404 | +0.83(+1.21%) |
Dec 21, 2017 | 68.34 | 69.10 | 68.17 | 68.56 | 791,020 | +0.08(+0.12%) |
Dec 20, 2017 | 69.14 | 69.14 | 67.89 | 68.48 | 922,709 | -0.57(-0.83%) |
Dec 19, 2017 | 69.39 | 69.74 | 68.91 | 69.05 | 912,931 | -0.15(-0.22%) |
Dec 18, 2017 | 68.86 | 70.26 | 68.86 | 69.20 | 1,027,746 | +0.31(+0.45%) |
Dec 15, 2017 | 69.10 | 69.33 | 68.34 | 68.89 | 2,186,758 | -0.03(-0.04%) |
Dec 14, 2017 | 68.36 | 69.81 | 68.36 | 68.92 | 827,801 | +0.31(+0.45%) |
Dec 13, 2017 | 68.61 | 69.23 | 68.25 | 68.61 | 707,804 | +0.20(+0.29%) |
Dec 12, 2017 | 67.95 | 69.05 | 67.53 | 68.41 | 861,234 | +0.47(+0.69%) |
Dec 11, 2017 | 67.43 | 68.67 | 67.18 | 67.94 | 872,882 | +0.84(+1.25%) |
Dec 08, 2017 | 67.43 | 67.66 | 66.98 | 67.10 | 631,752 | +0.12(+0.18%) |
Dec 07, 2017 | 66.17 | 67.10 | 65.56 | 66.98 | 775,745 | +0.88(+1.33%) |
Dec 06, 2017 | 67.00 | 67.12 | 64.96 | 66.10 | 1,039,520 | -0.92(-1.37%) |
Dec 05, 2017 | 67.62 | 67.99 | 66.61 | 67.02 | 688,177 | -0.71(-1.05%) |
Dec 04, 2017 | 68.20 | 68.51 | 67.07 | 67.73 | 1,169,818 | -0.35(-0.51%) |