Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.10 | 65.10 | 64.98 | 64.99 | 10,886 | -0.02(-0.03%) |
Feb 27, 2018 | 65.04 | 65.04 | 65.00 | 65.01 | 10,218 | -0.00(-0.01%) |
Feb 26, 2018 | 64.92 | 65.03 | 64.92 | 65.01 | 1,685 | -0.01(-0.01%) |
Feb 22, 2018 | 65.02 | 65.02 | 65.02 | 388 | +0.01(+0.01%) | |
Feb 21, 2018 | 65.01 | 65.01 | 65.01 | 65.01 | 1,912 | +0.02(+0.03%) |
Feb 20, 2018 | 65.00 | 65.00 | 64.97 | 64.99 | 2,781 | -0.01(-0.02%) |
Feb 16, 2018 | 65.01 | 65.01 | 65.01 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.00 | 65.02 | 64.93 | 64.98 | 105,801 | -0.03(-0.05%) |
Feb 14, 2018 | 64.77 | 65.01 | 64.77 | 65.01 | 26,037 | -0.01(-0.02%) |
Feb 13, 2018 | 65.00 | 65.05 | 64.96 | 65.02 | 15,469 | -0.01(-0.01%) |
Feb 12, 2018 | 65.06 | 65.07 | 65.02 | 65.03 | 47,220 | -0.03(-0.05%) |
Feb 09, 2018 | 65.08 | 65.09 | 65.02 | 65.06 | 2,657 | +0.02(+0.03%) |
Feb 08, 2018 | 65.06 | 65.06 | 65.04 | 65.05 | 7,921 | +0.11(+0.17%) |
Feb 07, 2018 | 64.95 | 64.93 | 64.93 | 14,809 | -0.02(-0.03%) | |
Feb 06, 2018 | 64.77 | 65.01 | 64.77 | 64.95 | 29,271 | -0.06(-0.09%) |
Feb 05, 2018 | 65.00 | 65.04 | 65.00 | 65.01 | 2,000 | +0.05(+0.08%) |
Feb 02, 2018 | 64.87 | 65.03 | 64.87 | 64.96 | 19,180 | +0.00(+0.00%) |
Feb 01, 2018 | 64.91 | 64.97 | 64.91 | 64.96 | 5,180 | -0.05(-0.07%) |
Jan 31, 2018 | 64.91 | 65.01 | 64.91 | 65.01 | 20,452 | +0.01(+0.01%) |
Jan 30, 2018 | 64.98 | 65.00 | 64.95 | 65.00 | 3,289 | +0.06(+0.09%) |
Jan 29, 2018 | 64.95 | 64.95 | 64.94 | 64.94 | 8,182 | -0.01(-0.01%) |
Jan 26, 2018 | 64.95 | 64.95 | 64.95 | 64.95 | 354 | -0.01(-0.01%) |
Jan 25, 2018 | 64.95 | 64.96 | 64.94 | 64.95 | 5,628 | -0.02(-0.03%) |
Jan 24, 2018 | 64.96 | 64.99 | 64.95 | 64.97 | 4,488 | -0.02(-0.04%) |
Jan 23, 2018 | 64.96 | 65.00 | 64.96 | 65.00 | 3,334 | +0.02(+0.04%) |
Jan 22, 2018 | 65.04 | 65.04 | 64.96 | 64.97 | 21,194 | -0.01(-0.01%) |
Jan 19, 2018 | 64.93 | 64.99 | 64.93 | 64.98 | 10,631 | +0.02(+0.03%) |
Jan 18, 2018 | 64.89 | 64.98 | 64.89 | 64.96 | 27,868 | +0.09(+0.13%) |
Jan 17, 2018 | 64.91 | 64.94 | 64.89 | 64.88 | 13,744 | -0.06(-0.09%) |
Jan 16, 2018 | 64.95 | 64.97 | 64.92 | 64.94 | 119,161 | -0.01(-0.01%) |
Jan 12, 2018 | 64.95 | 64.95 | 64.95 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 64.98 | 64.98 | 64.98 | 64.98 | 2,220 | +0.03(+0.05%) |
Jan 10, 2018 | 64.96 | 64.97 | 64.95 | 64.95 | 11,719 | -0.02(-0.02%) |
Jan 09, 2018 | 64.93 | 64.96 | 64.93 | 64.96 | 4,516 | +0.05(+0.08%) |
Jan 08, 2018 | 64.83 | 64.96 | 64.83 | 64.91 | 5,176 | +0.01(+0.01%) |
Jan 05, 2018 | 64.93 | 64.95 | 64.90 | 64.90 | 2,267 | +0.01(+0.01%) |
Jan 04, 2018 | 64.94 | 64.98 | 64.88 | 64.89 | 59,474 | -0.09(-0.13%) |
Jan 03, 2018 | 64.97 | 64.98 | 58.44 | 64.98 | 7,526 | +0.04(+0.07%) |
Jan 02, 2018 | 64.96 | 64.94 | 64.94 | 2,792 | -0.04(-0.07%) | |
Dec 29, 2017 | 64.98 | 64.98 | 64.98 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.99 | 64.99 | 64.88 | 64.97 | 14,397 | +0.06(+0.09%) |
Dec 27, 2017 | 64.92 | 64.96 | 64.91 | 64.91 | 1,347 | -0.04(-0.06%) |
Dec 26, 2017 | 64.92 | 64.95 | 64.92 | 64.95 | 2,186 | +0.04(+0.06%) |
Dec 22, 2017 | 64.83 | 64.91 | 64.83 | 64.91 | 24,366 | +0.02(+0.03%) |
Dec 21, 2017 | 64.85 | 64.89 | 64.85 | 64.89 | 4,949 | +0.02(+0.03%) |
Dec 20, 2017 | 64.87 | 64.89 | 64.87 | 64.87 | 5,276 | -0.03(-0.04%) |
Dec 19, 2017 | 64.81 | 64.90 | 64.81 | 64.90 | 25,188 | +0.03(+0.05%) |
Dec 18, 2017 | 64.88 | 64.91 | 64.87 | 64.87 | 134,162 | -0.01(-0.01%) |
Dec 15, 2017 | 64.81 | 64.92 | 64.81 | 64.87 | 43,287 | -0.03(-0.05%) |
Dec 14, 2017 | 64.91 | 64.91 | 64.87 | 64.91 | 23,640 | -0.03(-0.04%) |
Dec 13, 2017 | 64.89 | 64.93 | 64.74 | 64.93 | 13,265 | +0.05(+0.07%) |
Dec 12, 2017 | 64.83 | 64.89 | 64.83 | 64.89 | 46,327 | +0.01(+0.02%) |
Dec 11, 2017 | 64.88 | 64.91 | 64.87 | 64.87 | 18,392 | +0.00(+0.00%) |
Dec 08, 2017 | 64.92 | 64.92 | 64.87 | 64.87 | 45,209 | +0.00(+0.00%) |
Dec 07, 2017 | 64.87 | 64.88 | 64.87 | 64.87 | 64,535 | -0.03(-0.04%) |
Dec 06, 2017 | 64.78 | 64.90 | 64.78 | 64.90 | 7,356 | +0.07(+0.11%) |
Dec 05, 2017 | 64.86 | 64.86 | 64.82 | 64.83 | 5,610 | -0.05(-0.08%) |
Dec 04, 2017 | 64.87 | 64.84 | 64.88 | 4,313 | +0.01(+0.01%) |