Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.69 | 65.73 | 64.80 | 65.03 | 2,273,571 | -0.28(-0.43%) |
Feb 27, 2018 | 66.34 | 66.67 | 65.31 | 65.32 | 1,526,363 | -1.15(-1.73%) |
Feb 26, 2018 | 67.19 | 67.79 | 65.44 | 66.47 | 1,919,801 | -0.62(-0.93%) |
Feb 23, 2018 | 67.07 | 67.35 | 66.07 | 67.09 | 1,626,854 | +0.18(+0.27%) |
Feb 22, 2018 | 66.91 | 2,379,277 | -0.26(-0.38%) | |||
Feb 21, 2018 | 67.93 | 68.54 | 67.14 | 67.17 | 2,127,870 | -0.85(-1.25%) |
Feb 20, 2018 | 69.14 | 69.32 | 67.99 | 68.02 | 1,979,261 | -1.47(-2.11%) |
Feb 16, 2018 | 69.49 | 69.49 | 69.49 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 69.82 | 67.51 | 69.72 | 2,443,652 | +1.10(+1.60%) | |
Feb 14, 2018 | 65.89 | 68.82 | 65.67 | 68.62 | 4,556,634 | +4.05(+6.27%) |
Feb 13, 2018 | 64.90 | 64.57 | 1,957,781 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.42 | 65.40 | 64.10 | 64.62 | 2,332,591 | +1.33(+2.10%) |
Feb 09, 2018 | 63.83 | 64.20 | 62.02 | 63.29 | 2,819,936 | -0.26(-0.40%) |
Feb 08, 2018 | 65.49 | 65.58 | 63.54 | 63.55 | 2,971,856 | -1.41(-2.17%) |
Feb 07, 2018 | 66.19 | 66.58 | 64.64 | 64.96 | 2,956,086 | -1.55(-2.33%) |
Feb 06, 2018 | 65.66 | 66.94 | 65.47 | 66.51 | 2,589,518 | -0.27(-0.41%) |
Feb 05, 2018 | 68.61 | 69.38 | 66.26 | 66.78 | 1,229,070 | -2.35(-3.40%) |
Feb 02, 2018 | 70.76 | 70.83 | 68.92 | 69.14 | 1,456,897 | -2.12(-2.98%) |
Feb 01, 2018 | 71.52 | 71.57 | 70.89 | 71.26 | 890,716 | -0.40(-0.56%) |
Jan 31, 2018 | 71.38 | 71.80 | 70.94 | 71.66 | 1,220,659 | +0.46(+0.65%) |
Jan 30, 2018 | 71.18 | 71.62 | 71.16 | 71.20 | 1,148,749 | +0.00(+0.00%) |
Jan 29, 2018 | 71.76 | 72.18 | 71.19 | 71.20 | 944,804 | -0.78(-1.08%) |
Jan 26, 2018 | 71.36 | 72.02 | 71.00 | 71.98 | 1,146,733 | +0.51(+0.72%) |
Jan 25, 2018 | 71.56 | 71.79 | 71.05 | 71.47 | 1,061,250 | -0.09(-0.12%) |
Jan 24, 2018 | 71.29 | 71.73 | 70.93 | 71.55 | 1,042,501 | +0.54(+0.76%) |
Jan 23, 2018 | 71.71 | 71.72 | 70.95 | 71.01 | 1,228,304 | -0.68(-0.95%) |
Jan 22, 2018 | 71.40 | 71.75 | 71.10 | 71.70 | 1,557,800 | +0.25(+0.35%) |
Jan 19, 2018 | 71.23 | 71.62 | 71.01 | 71.45 | 1,436,997 | +0.44(+0.62%) |
Jan 18, 2018 | 72.21 | 72.21 | 70.88 | 71.00 | 1,378,544 | -1.22(-1.69%) |
Jan 17, 2018 | 72.50 | 72.81 | 72.07 | 72.22 | 1,279,039 | -0.03(-0.05%) |
Jan 16, 2018 | 72.53 | 72.57 | 71.98 | 72.26 | 2,147,320 | -0.14(-0.19%) |
Jan 12, 2018 | 72.39 | 72.39 | 72.39 | 0 | +0.33(+0.46%) | |
Jan 11, 2018 | 72.87 | 73.23 | 71.96 | 72.06 | 1,059,979 | -0.61(-0.84%) |
Jan 10, 2018 | 73.15 | 72.68 | 2,104,357 | +1.35(+1.89%) | ||
Jan 09, 2018 | 71.54 | 71.83 | 70.42 | 71.33 | 1,691,331 | -0.16(-0.23%) |
Jan 08, 2018 | 70.67 | 71.84 | 70.42 | 71.49 | 1,866,510 | +0.76(+1.07%) |
Jan 05, 2018 | 70.31 | 70.85 | 69.98 | 70.73 | 1,414,521 | +0.79(+1.13%) |
Jan 04, 2018 | 69.78 | 70.32 | 69.58 | 69.94 | 1,132,648 | +0.47(+0.68%) |
Jan 03, 2018 | 69.86 | 70.19 | 69.30 | 69.47 | 1,560,439 | -0.67(-0.96%) |
Jan 02, 2018 | 70.14 | 70.46 | 69.63 | 70.14 | 1,331,882 | +0.14(+0.21%) |
Dec 29, 2017 | 70.00 | 70.00 | 70.00 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 69.81 | 70.07 | 69.45 | 69.96 | 774,311 | +0.30(+0.43%) |
Dec 27, 2017 | 69.96 | 70.25 | 69.63 | 69.67 | 788,167 | -0.12(-0.17%) |
Dec 26, 2017 | 69.25 | 69.88 | 69.21 | 69.78 | 655,446 | +0.61(+0.89%) |
Dec 22, 2017 | 69.38 | 69.55 | 68.98 | 69.17 | 941,638 | -0.07(-0.10%) |
Dec 21, 2017 | 68.83 | 69.56 | 68.73 | 69.24 | 1,762,962 | +0.50(+0.73%) |
Dec 20, 2017 | 68.80 | 68.95 | 67.84 | 68.74 | 1,295,942 | -0.09(-0.14%) |
Dec 19, 2017 | 69.23 | 69.48 | 68.77 | 68.83 | 1,785,397 | -0.13(-0.19%) |
Dec 18, 2017 | 68.72 | 69.45 | 68.72 | 68.96 | 1,777,473 | +0.90(+1.32%) |
Dec 15, 2017 | 67.87 | 68.70 | 67.76 | 68.06 | 2,762,986 | +0.37(+0.54%) |
Dec 14, 2017 | 67.81 | 68.51 | 67.62 | 67.70 | 1,241,860 | -0.11(-0.16%) |
Dec 13, 2017 | 68.33 | 68.43 | 67.56 | 67.81 | 1,091,851 | -0.55(-0.81%) |
Dec 12, 2017 | 68.36 | 69.13 | 68.31 | 68.36 | 1,117,154 | -0.55(-0.79%) |
Dec 11, 2017 | 68.23 | 69.10 | 67.97 | 68.91 | 1,148,060 | +0.55(+0.81%) |
Dec 08, 2017 | 68.18 | 68.39 | 67.40 | 68.35 | 1,149,263 | +0.16(+0.24%) |
Dec 07, 2017 | 68.43 | 68.92 | 68.11 | 68.19 | 962,186 | -0.96(-1.38%) |
Dec 06, 2017 | 68.72 | 69.41 | 68.54 | 69.15 | 1,572,265 | +0.64(+0.93%) |
Dec 05, 2017 | 68.83 | 69.13 | 67.97 | 68.51 | 1,464,197 | -0.16(-0.24%) |
Dec 04, 2017 | 67.86 | 69.09 | 67.39 | 68.67 | 1,860,784 | +1.11(+1.64%) |