Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.30 | 69.36 | 68.31 | 68.31 | 584,364 | -0.87(-1.26%) |
Feb 27, 2018 | 70.34 | 70.34 | 69.19 | 69.19 | 753,561 | -1.91(-2.68%) |
Feb 26, 2018 | 70.66 | 71.11 | 70.29 | 71.09 | 1,269,540 | +0.69(+0.97%) |
Feb 23, 2018 | 69.98 | 70.41 | 69.74 | 70.41 | 1,075,598 | +1.20(+1.74%) |
Feb 22, 2018 | 69.11 | 69.20 | 1,302,282 | -0.13(-0.19%) | ||
Feb 21, 2018 | 69.92 | 70.67 | 69.32 | 69.34 | 565,733 | +0.03(+0.04%) |
Feb 20, 2018 | 69.21 | 69.55 | 69.01 | 69.31 | 770,640 | -0.95(-1.36%) |
Feb 16, 2018 | 70.26 | 70.26 | 70.26 | 0 | -0.20(-0.29%) | |
Feb 15, 2018 | 70.22 | 70.67 | 69.80 | 70.47 | 1,667,409 | +1.36(+1.97%) |
Feb 14, 2018 | 67.30 | 69.20 | 67.30 | 69.11 | 1,071,862 | +1.49(+2.20%) |
Feb 13, 2018 | 67.11 | 67.73 | 67.06 | 67.62 | 1,399,074 | +0.57(+0.85%) |
Feb 12, 2018 | 66.88 | 67.41 | 66.39 | 67.05 | 1,595,289 | +0.78(+1.18%) |
Feb 09, 2018 | 65.95 | 66.68 | 64.31 | 66.27 | 3,654,814 | +1.00(+1.53%) |
Feb 08, 2018 | 67.79 | 67.89 | 65.27 | 65.27 | 3,621,924 | -2.15(-3.20%) |
Feb 07, 2018 | 68.31 | 68.31 | 67.42 | 67.42 | 1,890,125 | -2.33(-3.34%) |
Feb 06, 2018 | 67.65 | 70.23 | 67.35 | 69.76 | 4,472,077 | +1.04(+1.52%) |
Feb 05, 2018 | 70.01 | 70.70 | 67.91 | 68.71 | 5,785,033 | -1.29(-1.84%) |
Feb 02, 2018 | 71.20 | 71.22 | 69.99 | 70.00 | 2,056,977 | -1.74(-2.43%) |
Feb 01, 2018 | 72.14 | 72.35 | 71.66 | 71.75 | 2,006,285 | -1.05(-1.44%) |
Jan 31, 2018 | 73.24 | 73.34 | 72.39 | 72.80 | 4,576,907 | +0.54(+0.75%) |
Jan 30, 2018 | 72.60 | 72.60 | 72.09 | 72.26 | 2,045,046 | -1.01(-1.38%) |
Jan 29, 2018 | 73.57 | 73.63 | 73.22 | 73.27 | 3,023,856 | -1.06(-1.43%) |
Jan 26, 2018 | 73.87 | 74.35 | 73.77 | 74.33 | 2,015,544 | +1.11(+1.52%) |
Jan 25, 2018 | 73.41 | 73.73 | 72.98 | 73.22 | 990,714 | -0.19(-0.25%) |
Jan 24, 2018 | 73.49 | 73.81 | 73.02 | 73.41 | 949,916 | +0.19(+0.26%) |
Jan 23, 2018 | 72.98 | 73.25 | 72.82 | 73.22 | 1,259,174 | +0.48(+0.66%) |
Jan 22, 2018 | 72.28 | 72.74 | 72.17 | 72.74 | 1,170,681 | +0.35(+0.48%) |
Jan 19, 2018 | 72.23 | 72.39 | 71.95 | 72.39 | 555,063 | +0.73(+1.02%) |
Jan 18, 2018 | 71.57 | 71.75 | 71.46 | 71.66 | 3,461,873 | -0.21(-0.30%) |
Jan 17, 2018 | 71.57 | 71.96 | 71.37 | 71.87 | 1,312,212 | +0.85(+1.20%) |
Jan 16, 2018 | 71.57 | 71.81 | 70.90 | 71.02 | 859,375 | -0.33(-0.46%) |
Jan 12, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.67(+0.94%) | |
Jan 11, 2018 | 70.26 | 70.69 | 70.25 | 70.68 | 695,337 | +0.43(+0.61%) |
Jan 10, 2018 | 70.39 | 70.25 | 914,096 | -0.44(-0.62%) | ||
Jan 09, 2018 | 70.71 | 70.76 | 70.41 | 70.69 | 763,090 | -0.07(-0.10%) |
Jan 08, 2018 | 70.48 | 70.88 | 70.48 | 70.76 | 637,732 | +0.07(+0.10%) |
Jan 05, 2018 | 70.32 | 70.71 | 70.25 | 70.69 | 770,849 | +0.64(+0.92%) |
Jan 04, 2018 | 70.00 | 70.16 | 69.92 | 70.05 | 1,042,574 | +0.12(+0.17%) |
Jan 03, 2018 | 69.62 | 69.95 | 69.59 | 69.93 | 715,681 | +0.61(+0.87%) |
Jan 02, 2018 | 68.89 | 69.33 | 68.87 | 69.33 | 1,267,727 | +1.42(+2.10%) |
Dec 29, 2017 | 67.90 | 67.90 | 67.90 | 0 | +0.25(+0.37%) | |
Dec 28, 2017 | 67.79 | 67.85 | 67.52 | 67.65 | 639,763 | +0.56(+0.84%) |
Dec 27, 2017 | 67.11 | 67.23 | 66.97 | 67.09 | 583,782 | +0.10(+0.15%) |
Dec 26, 2017 | 67.07 | 67.07 | 66.77 | 67.00 | 261,827 | -0.28(-0.41%) |
Dec 22, 2017 | 66.99 | 67.27 | 66.92 | 67.27 | 756,452 | +0.50(+0.75%) |
Dec 21, 2017 | 66.53 | 66.94 | 66.52 | 66.77 | 2,612,653 | +0.36(+0.55%) |
Dec 20, 2017 | 66.59 | 66.60 | 66.36 | 66.41 | 991,880 | +0.07(+0.11%) |
Dec 19, 2017 | 66.60 | 66.60 | 66.18 | 66.34 | 3,507,367 | -0.11(-0.17%) |
Dec 18, 2017 | 66.37 | 66.59 | 66.35 | 66.45 | 2,158,082 | +0.36(+0.54%) |
Dec 15, 2017 | 66.06 | 66.20 | 65.86 | 66.09 | 2,486,691 | -0.02(-0.03%) |
Dec 14, 2017 | 66.48 | 66.59 | 66.11 | 66.11 | 1,609,753 | -0.60(-0.91%) |
Dec 13, 2017 | 66.32 | 66.84 | 66.32 | 66.71 | 2,134,564 | +0.90(+1.37%) |
Dec 12, 2017 | 65.86 | 65.92 | 65.70 | 65.81 | 1,218,886 | -0.53(-0.81%) |
Dec 11, 2017 | 66.28 | 66.44 | 66.22 | 66.34 | 1,035,025 | +0.39(+0.58%) |
Dec 08, 2017 | 65.93 | 66.01 | 65.70 | 65.96 | 1,293,187 | +0.80(+1.22%) |
Dec 07, 2017 | 64.63 | 65.22 | 64.63 | 65.16 | 3,146,412 | +0.48(+0.74%) |
Dec 06, 2017 | 64.63 | 64.83 | 64.63 | 64.68 | 2,350,839 | -1.02(-1.55%) |
Dec 05, 2017 | 65.64 | 66.03 | 65.59 | 65.70 | 981,816 | +0.02(+0.03%) |
Dec 04, 2017 | 66.39 | 66.51 | 65.64 | 65.68 | 1,655,857 | -0.11(-0.17%) |