Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.23 | 69.26 | 69.22 | 69.24 | 2,389,422 | +0.02(+0.03%) |
Feb 27, 2018 | 69.34 | 69.35 | 69.21 | 69.23 | 3,402,136 | -0.10(-0.14%) |
Feb 26, 2018 | 69.35 | 69.36 | 69.31 | 69.32 | 1,175,672 | +0.01(+0.01%) |
Feb 23, 2018 | 69.27 | 69.32 | 69.26 | 69.31 | 1,721,909 | +0.04(+0.06%) |
Feb 22, 2018 | 69.26 | 69.28 | 69.24 | 69.27 | 1,804,273 | +0.04(+0.06%) |
Feb 21, 2018 | 69.23 | 69.29 | 69.19 | 69.23 | 1,963,302 | -0.02(-0.03%) |
Feb 20, 2018 | 69.25 | 69.26 | 69.22 | 69.24 | 1,254,943 | -0.05(-0.08%) |
Feb 16, 2018 | 69.30 | 69.30 | 69.30 | 0 | +0.04(+0.05%) | |
Feb 15, 2018 | 69.23 | 69.28 | 69.21 | 69.26 | 1,455,086 | +0.00(+0.00%) |
Feb 14, 2018 | 69.31 | 69.35 | 69.25 | 69.26 | 1,229,123 | -0.12(-0.18%) |
Feb 13, 2018 | 69.39 | 69.42 | 69.38 | 69.38 | 3,745,811 | +0.01(+0.01%) |
Feb 12, 2018 | 69.38 | 69.44 | 69.38 | 69.38 | 2,343,591 | -0.04(-0.06%) |
Feb 09, 2018 | 69.39 | 69.58 | 69.39 | 69.42 | 2,976,647 | +0.00(+0.00%) |
Feb 08, 2018 | 69.38 | 69.45 | 69.35 | 69.42 | 1,971,628 | +0.03(+0.04%) |
Feb 07, 2018 | 69.46 | 69.48 | 69.38 | 69.39 | 2,633,811 | -0.07(-0.10%) |
Feb 06, 2018 | 69.55 | 69.56 | 69.45 | 69.46 | 2,003,161 | -0.06(-0.08%) |
Feb 05, 2018 | 69.39 | 69.61 | 69.39 | 69.52 | 1,891,609 | +0.15(+0.21%) |
Feb 02, 2018 | 69.31 | 69.41 | 69.31 | 69.38 | 1,788,688 | -0.01(-0.01%) |
Feb 01, 2018 | 69.42 | 69.46 | 69.38 | 69.38 | 1,613,016 | -0.06(-0.09%) |
Jan 31, 2018 | 69.47 | 69.48 | 69.41 | 69.45 | 3,272,548 | -0.01(-0.01%) |
Jan 30, 2018 | 69.50 | 69.50 | 69.46 | 69.46 | 1,601,850 | -0.03(-0.04%) |
Jan 29, 2018 | 69.47 | 69.49 | 69.44 | 69.48 | 1,921,515 | -0.03(-0.04%) |
Jan 26, 2018 | 69.51 | 69.55 | 69.49 | 69.51 | 1,410,723 | -0.05(-0.08%) |
Jan 25, 2018 | 69.53 | 69.58 | 69.51 | 69.56 | 1,989,354 | -0.01(-0.01%) |
Jan 24, 2018 | 69.55 | 69.59 | 69.53 | 69.57 | 1,658,105 | -0.02(-0.03%) |
Jan 23, 2018 | 69.55 | 69.59 | 69.53 | 69.59 | 1,731,554 | +0.08(+0.11%) |
Jan 22, 2018 | 69.53 | 69.55 | 69.50 | 69.51 | 2,836,417 | -0.01(-0.01%) |
Jan 19, 2018 | 69.56 | 69.56 | 69.51 | 69.52 | 1,683,107 | -0.04(-0.05%) |
Jan 18, 2018 | 69.56 | 69.59 | 69.54 | 69.55 | 1,919,714 | -0.04(-0.05%) |
Jan 17, 2018 | 69.61 | 69.62 | 69.57 | 69.59 | 1,800,000 | -0.07(-0.10%) |
Jan 16, 2018 | 69.66 | 69.67 | 69.61 | 69.66 | 5,120,449 | -0.02(-0.03%) |
Jan 12, 2018 | 69.68 | 69.68 | 69.68 | 0 | -0.03(-0.04%) | |
Jan 11, 2018 | 69.70 | 69.70 | 69.66 | 69.70 | 3,723,767 | +0.03(+0.04%) |
Jan 10, 2018 | 69.68 | 69.68 | 3,652,310 | +0.02(+0.03%) | ||
Jan 09, 2018 | 69.70 | 69.71 | 69.66 | 69.66 | 1,324,160 | -0.04(-0.05%) |
Jan 08, 2018 | 69.70 | 69.71 | 69.69 | 69.70 | 1,720,246 | -0.01(-0.01%) |
Jan 05, 2018 | 69.70 | 69.71 | 69.67 | 69.70 | 2,114,967 | +0.01(+0.01%) |
Jan 04, 2018 | 69.70 | 69.74 | 69.68 | 69.70 | 1,970,134 | -0.05(-0.08%) |
Jan 03, 2018 | 69.75 | 69.78 | 69.73 | 69.75 | 1,769,691 | +0.01(+0.01%) |
Jan 02, 2018 | 69.77 | 69.78 | 69.70 | 69.74 | 1,477,884 | -0.04(-0.06%) |
Dec 29, 2017 | 69.78 | 69.78 | 69.78 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 69.74 | 69.78 | 69.73 | 69.76 | 2,002,249 | -0.02(-0.03%) |
Dec 27, 2017 | 69.70 | 69.78 | 69.70 | 69.77 | 3,252,769 | +0.08(+0.11%) |
Dec 26, 2017 | 69.67 | 69.71 | 69.67 | 69.70 | 2,685,992 | -0.01(-0.02%) |
Dec 22, 2017 | 69.72 | 69.72 | 69.68 | 69.71 | 1,974,928 | +0.02(+0.03%) |
Dec 21, 2017 | 69.71 | 69.73 | 69.68 | 69.69 | 3,134,009 | -0.02(-0.03%) |
Dec 20, 2017 | 69.71 | 69.74 | 69.69 | 69.71 | 2,397,457 | -0.04(-0.05%) |
Dec 19, 2017 | 69.74 | 69.76 | 69.72 | 69.74 | 2,040,236 | -0.04(-0.06%) |
Dec 18, 2017 | 69.79 | 69.82 | 69.78 | 69.79 | 1,423,562 | -0.02(-0.03%) |
Dec 15, 2017 | 69.78 | 69.80 | 69.77 | 69.80 | 2,310,741 | -0.03(-0.04%) |
Dec 14, 2017 | 69.83 | 69.85 | 69.80 | 69.83 | 1,944,122 | -0.04(-0.06%) |
Dec 13, 2017 | 69.80 | 69.93 | 69.77 | 69.87 | 2,819,069 | +0.10(+0.14%) |
Dec 12, 2017 | 69.77 | 69.79 | 69.74 | 69.78 | 1,960,556 | -0.01(-0.01%) |
Dec 11, 2017 | 69.82 | 69.83 | 69.77 | 69.79 | 1,763,780 | -0.04(-0.06%) |
Dec 08, 2017 | 69.83 | 69.85 | 69.80 | 69.83 | 1,079,194 | +0.01(+0.01%) |
Dec 07, 2017 | 69.84 | 69.85 | 69.81 | 69.82 | 1,341,841 | +0.02(+0.03%) |
Dec 06, 2017 | 69.81 | 69.85 | 69.80 | 69.80 | 1,234,989 | +0.02(+0.03%) |
Dec 05, 2017 | 69.79 | 69.79 | 69.74 | 69.79 | 1,325,844 | -0.01(-0.01%) |
Dec 04, 2017 | 69.80 | 69.80 | 69.76 | 69.80 | 1,176,422 | -0.02(-0.03%) |