Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.20 | 71.80 | 70.02 | 70.18 | 7,783,820 | +0.50(+0.72%) |
Feb 27, 2018 | 70.10 | 70.40 | 69.11 | 69.68 | 4,316,080 | -0.53(-0.75%) |
Feb 26, 2018 | 69.75 | 71.13 | 69.75 | 70.21 | 5,073,314 | +1.05(+1.51%) |
Feb 23, 2018 | 67.13 | 69.16 | 66.97 | 69.16 | 6,087,868 | +2.48(+3.71%) |
Feb 22, 2018 | 66.28 | 66.68 | 5,323,584 | -0.70(-1.04%) | ||
Feb 21, 2018 | 68.04 | 68.94 | 67.39 | 67.39 | 5,786,344 | -0.59(-0.88%) |
Feb 20, 2018 | 67.15 | 68.20 | 66.95 | 67.98 | 5,612,912 | +0.62(+0.93%) |
Feb 16, 2018 | 67.36 | 67.36 | 67.36 | 0 | -1.73(-2.50%) | |
Feb 15, 2018 | 67.17 | 69.16 | 66.26 | 69.08 | 6,440,771 | +2.25(+3.36%) |
Feb 14, 2018 | 64.50 | 67.08 | 64.40 | 66.84 | 7,497,574 | +1.55(+2.38%) |
Feb 13, 2018 | 65.22 | 65.45 | 64.47 | 65.28 | 5,346,114 | -0.28(-0.42%) |
Feb 12, 2018 | 64.45 | 66.26 | 64.45 | 65.56 | 8,665,296 | +1.19(+1.85%) |
Feb 09, 2018 | 64.29 | 65.04 | 60.76 | 64.37 | 19,363,976 | +1.20(+1.90%) |
Feb 08, 2018 | 66.97 | 63.11 | 63.17 | 11,493,943 | -3.48(-5.23%) | |
Feb 07, 2018 | 66.81 | 68.00 | 66.63 | 66.66 | 6,509,884 | -0.23(-0.34%) |
Feb 06, 2018 | 63.34 | 67.02 | 63.23 | 66.89 | 10,808,326 | +0.83(+1.26%) |
Feb 05, 2018 | 67.69 | 68.26 | 64.21 | 66.05 | 10,544,728 | -2.49(-3.63%) |
Feb 02, 2018 | 69.73 | 70.01 | 68.50 | 68.54 | 6,459,173 | -1.85(-2.63%) |
Feb 01, 2018 | 70.51 | 71.24 | 70.21 | 70.39 | 5,351,698 | -0.75(-1.05%) |
Jan 31, 2018 | 70.01 | 71.92 | 70.01 | 71.14 | 7,355,011 | +2.42(+3.52%) |
Jan 30, 2018 | 68.55 | 68.96 | 67.99 | 68.72 | 5,505,870 | -0.81(-1.16%) |
Jan 29, 2018 | 69.57 | 69.75 | 68.81 | 69.53 | 8,194,642 | -0.07(-0.10%) |
Jan 26, 2018 | 68.46 | 69.66 | 67.90 | 69.59 | 5,990,324 | +1.63(+2.40%) |
Jan 25, 2018 | 67.75 | 68.33 | 67.13 | 67.96 | 4,873,090 | +0.71(+1.06%) |
Jan 24, 2018 | 68.77 | 69.00 | 67.06 | 67.25 | 9,516,020 | -1.41(-2.05%) |
Jan 23, 2018 | 68.44 | 69.44 | 68.28 | 68.66 | 5,297,656 | +0.24(+0.35%) |
Jan 22, 2018 | 67.61 | 68.52 | 66.87 | 68.42 | 4,023,778 | +0.70(+1.03%) |
Jan 19, 2018 | 67.39 | 67.98 | 66.68 | 67.72 | 5,429,219 | +0.74(+1.10%) |
Jan 18, 2018 | 67.28 | 67.86 | 66.38 | 66.98 | 5,822,834 | -0.54(-0.80%) |
Jan 17, 2018 | 67.15 | 67.96 | 66.01 | 67.52 | 7,373,325 | +1.58(+2.40%) |
Jan 16, 2018 | 68.06 | 68.31 | 65.64 | 65.94 | 5,594,731 | -1.58(-2.35%) |
Jan 12, 2018 | 67.52 | 67.52 | 67.52 | 0 | +1.07(+1.62%) | |
Jan 11, 2018 | 65.53 | 66.53 | 64.52 | 66.44 | 8,518,935 | +2.31(+3.61%) |
Jan 10, 2018 | 64.24 | 64.13 | 4,673,003 | +0.61(+0.97%) | ||
Jan 09, 2018 | 64.06 | 64.06 | 62.28 | 63.52 | 6,248,183 | -0.42(-0.66%) |
Jan 08, 2018 | 63.81 | 64.55 | 63.00 | 63.94 | 4,816,175 | +0.25(+0.39%) |
Jan 05, 2018 | 62.26 | 63.79 | 61.89 | 63.69 | 5,209,433 | +1.64(+2.64%) |
Jan 04, 2018 | 63.10 | 63.21 | 61.76 | 62.05 | 4,083,292 | -0.62(-1.00%) |
Jan 03, 2018 | 61.94 | 63.09 | 61.80 | 62.67 | 4,567,632 | +0.96(+1.55%) |
Jan 02, 2018 | 60.97 | 61.39 | 60.81 | 61.71 | 5,354,882 | +0.95(+1.56%) |
Dec 29, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 60.78 | 60.94 | 60.07 | 60.84 | 3,239,821 | +0.06(+0.09%) |
Dec 27, 2017 | 61.10 | 61.17 | 60.52 | 60.78 | 5,043,721 | -0.11(-0.17%) |
Dec 26, 2017 | 61.65 | 61.65 | 60.82 | 60.89 | 3,373,172 | -1.02(-1.64%) |
Dec 22, 2017 | 62.24 | 62.33 | 61.78 | 61.91 | 3,439,396 | -0.55(-0.88%) |
Dec 21, 2017 | 61.91 | 62.57 | 61.55 | 62.45 | 3,504,162 | +0.67(+1.09%) |
Dec 20, 2017 | 62.67 | 62.80 | 61.42 | 61.78 | 4,912,305 | -0.50(-0.80%) |
Dec 19, 2017 | 63.43 | 63.44 | 61.79 | 62.28 | 6,187,603 | -1.07(-1.68%) |
Dec 18, 2017 | 64.37 | 64.68 | 63.26 | 63.35 | 6,499,557 | -0.69(-1.08%) |
Dec 15, 2017 | 62.83 | 64.26 | 62.37 | 64.04 | 10,146,608 | +1.63(+2.61%) |
Dec 14, 2017 | 62.09 | 62.81 | 61.93 | 62.40 | 4,936,397 | +0.41(+0.67%) |
Dec 13, 2017 | 62.23 | 62.64 | 61.70 | 61.99 | 5,769,386 | +0.19(+0.31%) |
Dec 12, 2017 | 61.52 | 62.08 | 60.68 | 61.80 | 6,731,435 | +1.18(+1.95%) |
Dec 11, 2017 | 59.63 | 60.63 | 59.63 | 60.62 | 3,805,087 | +0.71(+1.19%) |
Dec 08, 2017 | 59.75 | 60.95 | 59.54 | 59.91 | 6,261,911 | +0.83(+1.40%) |
Dec 07, 2017 | 58.35 | 59.93 | 58.24 | 59.08 | 7,505,173 | +0.79(+1.35%) |
Dec 06, 2017 | 57.08 | 58.36 | 56.29 | 58.30 | 8,641,246 | +1.15(+2.02%) |
Dec 05, 2017 | 55.31 | 58.27 | 54.98 | 57.15 | 8,003,581 | +0.91(+1.62%) |
Dec 04, 2017 | 59.87 | 59.96 | 56.22 | 56.23 | 13,011,785 | -3.22(-5.42%) |