Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.18 | 71.54 | 69.58 | 69.59 | 6,777,331 | -1.52(-2.13%) |
Feb 27, 2018 | 72.42 | 72.47 | 71.10 | 71.11 | 5,379,464 | -1.34(-1.85%) |
Feb 26, 2018 | 71.37 | 72.71 | 71.35 | 72.44 | 6,653,068 | +1.29(+1.82%) |
Feb 23, 2018 | 70.23 | 71.25 | 70.15 | 71.15 | 5,722,427 | +1.41(+2.02%) |
Feb 22, 2018 | 69.74 | 8,508,376 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.10 | 71.15 | 70.07 | 70.07 | 4,284,536 | +0.00(+0.00%) |
Feb 20, 2018 | 70.64 | 71.11 | 69.73 | 70.07 | 3,536,250 | -1.28(-1.80%) |
Feb 16, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.25 | 70.61 | 69.60 | 70.49 | 5,324,497 | +0.89(+1.29%) |
Feb 14, 2018 | 68.13 | 69.74 | 68.07 | 69.60 | 4,826,843 | +1.25(+1.83%) |
Feb 13, 2018 | 68.18 | 68.69 | 67.94 | 68.35 | 4,505,906 | -0.04(-0.05%) |
Feb 12, 2018 | 68.77 | 69.15 | 67.44 | 68.38 | 7,195,828 | +0.02(+0.03%) |
Feb 09, 2018 | 67.32 | 68.90 | 66.09 | 68.37 | 9,967,985 | +1.81(+2.72%) |
Feb 08, 2018 | 69.23 | 69.64 | 66.54 | 66.55 | 8,986,077 | -2.25(-3.27%) |
Feb 07, 2018 | 69.74 | 70.46 | 68.80 | 68.81 | 9,188,091 | -1.14(-1.63%) |
Feb 06, 2018 | 68.66 | 70.95 | 67.90 | 69.94 | 11,768,394 | -0.06(-0.08%) |
Feb 05, 2018 | 72.55 | 73.19 | 68.67 | 70.00 | 8,909,803 | -2.80(-3.85%) |
Feb 02, 2018 | 73.43 | 74.46 | 72.75 | 72.81 | 5,745,139 | -1.10(-1.49%) |
Feb 01, 2018 | 73.13 | 74.32 | 72.90 | 73.91 | 9,377,745 | +0.86(+1.18%) |
Jan 31, 2018 | 77.58 | 77.78 | 72.89 | 73.05 | 11,772,363 | -4.16(-5.39%) |
Jan 30, 2018 | 77.70 | 77.97 | 76.42 | 77.21 | 6,007,980 | -1.35(-1.72%) |
Jan 29, 2018 | 77.82 | 79.22 | 77.71 | 78.56 | 5,936,311 | +0.47(+0.60%) |
Jan 26, 2018 | 76.02 | 78.45 | 76.02 | 78.10 | 7,129,651 | +1.86(+2.44%) |
Jan 25, 2018 | 76.06 | 76.59 | 75.84 | 76.24 | 5,799,945 | +0.64(+0.84%) |
Jan 24, 2018 | 76.11 | 76.37 | 75.59 | 75.60 | 6,672,110 | -0.11(-0.14%) |
Jan 23, 2018 | 76.39 | 77.06 | 75.55 | 75.71 | 6,387,002 | -0.91(-1.19%) |
Jan 22, 2018 | 74.66 | 76.74 | 73.90 | 76.63 | 7,107,214 | -0.04(-0.06%) |
Jan 19, 2018 | 77.28 | 77.38 | 76.52 | 76.67 | 6,497,179 | -0.30(-0.38%) |
Jan 18, 2018 | 77.16 | 77.25 | 76.47 | 76.97 | 4,957,208 | -0.35(-0.45%) |
Jan 17, 2018 | 76.95 | 77.45 | 76.65 | 77.32 | 4,553,044 | +0.83(+1.08%) |
Jan 16, 2018 | 77.07 | 77.66 | 76.37 | 76.49 | 5,321,184 | -1.52(-1.94%) |
Jan 12, 2018 | 78.01 | 78.01 | 78.01 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.28 | 77.65 | 77.01 | 77.48 | 2,952,015 | +0.26(+0.34%) |
Jan 10, 2018 | 76.78 | 77.28 | 76.67 | 77.22 | 1,867,213 | +0.04(+0.05%) |
Jan 09, 2018 | 77.31 | 77.50 | 76.89 | 77.18 | 2,705,428 | -0.06(-0.08%) |
Jan 08, 2018 | 77.75 | 77.76 | 76.59 | 77.24 | 3,625,437 | -0.39(-0.51%) |
Jan 05, 2018 | 77.21 | 77.80 | 77.07 | 77.64 | 3,285,240 | +0.94(+1.23%) |
Jan 04, 2018 | 76.48 | 76.95 | 76.00 | 76.70 | 2,745,648 | +0.34(+0.45%) |
Jan 03, 2018 | 76.00 | 76.60 | 75.58 | 76.36 | 3,432,265 | +0.41(+0.54%) |
Jan 02, 2018 | 75.75 | 76.23 | 75.39 | 75.94 | 3,853,165 | +0.20(+0.26%) |
Dec 29, 2017 | 75.75 | 75.75 | 75.75 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.50 | 76.63 | 76.13 | 76.28 | 1,931,270 | -0.08(-0.11%) |
Dec 27, 2017 | 76.40 | 76.64 | 76.22 | 76.36 | 1,486,139 | +0.13(+0.18%) |
Dec 26, 2017 | 76.49 | 76.62 | 76.20 | 76.22 | 1,226,800 | -0.07(-0.09%) |
Dec 22, 2017 | 76.77 | 76.93 | 76.01 | 76.29 | 2,045,891 | -0.48(-0.63%) |
Dec 21, 2017 | 77.16 | 77.29 | 76.64 | 76.78 | 2,257,098 | -0.12(-0.15%) |
Dec 20, 2017 | 77.74 | 77.97 | 76.81 | 76.89 | 3,363,867 | -0.87(-1.12%) |
Dec 19, 2017 | 77.16 | 77.82 | 76.99 | 77.76 | 4,490,843 | +0.56(+0.73%) |
Dec 18, 2017 | 78.43 | 77.12 | 77.20 | 4,232,638 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.93 | 78.57 | 77.37 | 77.61 | 8,191,461 | +0.04(+0.05%) |
Dec 14, 2017 | 79.12 | 79.22 | 77.24 | 77.58 | 4,893,155 | -1.25(-1.58%) |
Dec 13, 2017 | 77.50 | 79.90 | 77.50 | 78.82 | 6,452,459 | +1.06(+1.36%) |
Dec 12, 2017 | 77.76 | 77.94 | 77.12 | 77.76 | 4,741,699 | +0.04(+0.05%) |
Dec 11, 2017 | 77.68 | 77.88 | 77.20 | 77.73 | 3,720,631 | +0.20(+0.25%) |
Dec 08, 2017 | 76.82 | 77.54 | 76.65 | 77.53 | 4,211,576 | +0.52(+0.68%) |
Dec 07, 2017 | 76.42 | 77.01 | 75.92 | 77.01 | 4,844,699 | +0.49(+0.64%) |
Dec 06, 2017 | 77.16 | 77.48 | 75.81 | 76.52 | 3,491,084 | -0.66(-0.86%) |
Dec 05, 2017 | 76.76 | 77.65 | 76.42 | 77.18 | 4,322,615 | +0.43(+0.56%) |
Dec 04, 2017 | 77.83 | 76.58 | 76.75 | 4,714,654 | +0.23(+0.30%) |