Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.68 | 65.68 | 65.57 | 65.57 | 10,790 | -0.02(-0.03%) |
Feb 27, 2018 | 65.62 | 65.62 | 65.58 | 65.59 | 10,128 | -0.00(-0.01%) |
Feb 26, 2018 | 65.50 | 65.61 | 65.50 | 65.59 | 1,670 | -0.01(-0.01%) |
Feb 22, 2018 | 65.60 | 65.60 | 65.60 | 385 | +0.01(+0.01%) | |
Feb 21, 2018 | 65.59 | 65.59 | 65.59 | 65.59 | 1,895 | +0.02(+0.03%) |
Feb 20, 2018 | 65.58 | 65.58 | 65.55 | 65.58 | 2,756 | -0.01(-0.02%) |
Feb 16, 2018 | 65.59 | 65.59 | 65.59 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.58 | 65.60 | 65.52 | 65.56 | 104,862 | -0.03(-0.05%) |
Feb 14, 2018 | 65.35 | 65.59 | 65.35 | 65.59 | 25,806 | -0.01(-0.02%) |
Feb 13, 2018 | 65.59 | 65.63 | 65.54 | 65.61 | 15,331 | -0.01(-0.01%) |
Feb 12, 2018 | 65.64 | 65.65 | 65.60 | 65.61 | 46,801 | -0.03(-0.05%) |
Feb 09, 2018 | 65.66 | 65.67 | 65.60 | 65.65 | 2,633 | +0.02(+0.03%) |
Feb 08, 2018 | 65.65 | 65.65 | 65.62 | 65.63 | 7,851 | +0.11(+0.17%) |
Feb 07, 2018 | 65.53 | 65.51 | 65.52 | 14,677 | -0.02(-0.03%) | |
Feb 06, 2018 | 65.35 | 65.59 | 65.35 | 65.53 | 29,012 | -0.06(-0.09%) |
Feb 05, 2018 | 65.58 | 65.62 | 65.58 | 65.59 | 1,982 | +0.05(+0.08%) |
Feb 02, 2018 | 65.45 | 65.62 | 65.45 | 65.54 | 19,010 | +0.00(+0.00%) |
Feb 01, 2018 | 65.49 | 65.55 | 65.49 | 65.54 | 5,134 | -0.05(-0.07%) |
Jan 31, 2018 | 65.49 | 65.60 | 65.49 | 65.59 | 20,270 | +0.01(+0.01%) |
Jan 30, 2018 | 65.56 | 65.58 | 65.54 | 65.58 | 3,260 | +0.06(+0.09%) |
Jan 29, 2018 | 65.53 | 65.53 | 65.52 | 65.52 | 8,109 | -0.01(-0.01%) |
Jan 26, 2018 | 65.53 | 65.53 | 65.53 | 65.53 | 351 | -0.01(-0.01%) |
Jan 25, 2018 | 65.53 | 65.54 | 65.52 | 65.54 | 5,578 | -0.02(-0.03%) |
Jan 24, 2018 | 65.54 | 65.57 | 65.54 | 65.56 | 4,448 | -0.02(-0.04%) |
Jan 23, 2018 | 65.54 | 65.58 | 65.54 | 65.58 | 3,304 | +0.02(+0.04%) |
Jan 22, 2018 | 65.62 | 65.62 | 65.54 | 65.56 | 21,006 | -0.01(-0.01%) |
Jan 19, 2018 | 65.51 | 65.57 | 65.51 | 65.56 | 10,537 | +0.02(+0.03%) |
Jan 18, 2018 | 65.48 | 65.56 | 65.48 | 65.54 | 27,621 | +0.09(+0.13%) |
Jan 17, 2018 | 65.49 | 65.52 | 65.47 | 65.46 | 13,622 | -0.06(-0.09%) |
Jan 16, 2018 | 65.53 | 65.55 | 65.50 | 65.52 | 118,104 | -0.01(-0.01%) |
Jan 12, 2018 | 65.53 | 65.53 | 65.53 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 65.56 | 65.56 | 65.56 | 65.56 | 2,200 | +0.03(+0.05%) |
Jan 10, 2018 | 65.54 | 65.55 | 65.53 | 65.53 | 11,615 | -0.02(-0.02%) |
Jan 09, 2018 | 65.51 | 65.54 | 65.51 | 65.54 | 4,476 | +0.05(+0.08%) |
Jan 08, 2018 | 65.41 | 65.54 | 65.41 | 65.49 | 5,131 | +0.01(+0.01%) |
Jan 05, 2018 | 65.51 | 65.53 | 65.48 | 65.48 | 2,247 | +0.01(+0.01%) |
Jan 04, 2018 | 65.52 | 65.56 | 65.46 | 65.48 | 58,947 | -0.09(-0.13%) |
Jan 03, 2018 | 65.55 | 65.56 | 58.97 | 65.56 | 7,459 | +0.04(+0.07%) |
Jan 02, 2018 | 65.54 | 65.52 | 65.52 | 2,768 | -0.04(-0.07%) | |
Dec 29, 2017 | 65.56 | 65.56 | 65.56 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 65.57 | 65.57 | 65.46 | 65.55 | 14,269 | +0.06(+0.09%) |
Dec 27, 2017 | 65.50 | 65.54 | 65.49 | 65.49 | 1,335 | -0.04(-0.06%) |
Dec 26, 2017 | 65.50 | 65.53 | 65.50 | 65.53 | 2,167 | +0.04(+0.06%) |
Dec 22, 2017 | 65.41 | 65.49 | 65.41 | 65.49 | 24,150 | +0.02(+0.03%) |
Dec 21, 2017 | 65.43 | 65.47 | 65.43 | 65.47 | 4,905 | +0.02(+0.03%) |
Dec 20, 2017 | 65.45 | 65.47 | 65.45 | 65.45 | 5,229 | -0.03(-0.04%) |
Dec 19, 2017 | 65.39 | 65.48 | 65.39 | 65.48 | 24,965 | +0.03(+0.05%) |
Dec 18, 2017 | 65.46 | 65.49 | 65.45 | 65.45 | 132,972 | -0.01(-0.01%) |
Dec 15, 2017 | 65.39 | 65.50 | 65.39 | 65.45 | 42,903 | -0.03(-0.05%) |
Dec 14, 2017 | 65.49 | 65.49 | 65.45 | 65.49 | 23,431 | -0.03(-0.04%) |
Dec 13, 2017 | 65.47 | 65.52 | 65.32 | 65.52 | 13,147 | +0.05(+0.07%) |
Dec 12, 2017 | 65.41 | 65.47 | 65.41 | 65.47 | 45,917 | +0.01(+0.02%) |
Dec 11, 2017 | 65.46 | 65.49 | 65.45 | 65.45 | 18,228 | +0.00(+0.00%) |
Dec 08, 2017 | 65.50 | 65.50 | 65.45 | 65.45 | 44,808 | +0.00(+0.00%) |
Dec 07, 2017 | 65.45 | 65.46 | 65.45 | 65.45 | 63,962 | -0.03(-0.04%) |
Dec 06, 2017 | 65.36 | 65.48 | 65.36 | 65.48 | 7,290 | +0.07(+0.11%) |
Dec 05, 2017 | 65.44 | 65.44 | 65.40 | 65.41 | 5,560 | -0.05(-0.08%) |
Dec 04, 2017 | 65.45 | 65.42 | 65.46 | 4,275 | +0.01(+0.01%) |