Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.38 | 64.68 | 63.10 | 63.11 | 528,247 | -1.04(-1.62%) |
Feb 27, 2018 | 64.89 | 65.44 | 63.98 | 64.15 | 613,533 | -0.68(-1.05%) |
Feb 26, 2018 | 64.37 | 65.03 | 63.61 | 64.83 | 756,150 | +0.75(+1.17%) |
Feb 23, 2018 | 63.78 | 64.17 | 63.18 | 64.08 | 406,475 | +0.76(+1.21%) |
Feb 22, 2018 | 63.18 | 63.31 | 753,185 | -0.56(-0.87%) | ||
Feb 21, 2018 | 63.88 | 64.80 | 63.86 | 63.87 | 559,792 | +0.17(+0.26%) |
Feb 20, 2018 | 63.57 | 64.17 | 63.29 | 63.70 | 591,163 | -0.30(-0.47%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.45(-0.71%) | |
Feb 15, 2018 | 64.44 | 64.78 | 62.95 | 64.46 | 934,264 | +0.56(+0.87%) |
Feb 14, 2018 | 63.48 | 63.99 | 63.04 | 63.91 | 1,099,936 | -0.04(-0.06%) |
Feb 13, 2018 | 63.44 | 64.08 | 63.03 | 63.94 | 638,243 | +0.12(+0.19%) |
Feb 12, 2018 | 64.75 | 65.06 | 63.36 | 63.82 | 929,719 | -0.54(-0.84%) |
Feb 09, 2018 | 64.35 | 65.02 | 62.54 | 64.36 | 1,495,127 | +0.37(+0.58%) |
Feb 08, 2018 | 65.90 | 66.29 | 63.96 | 63.99 | 1,699,870 | -1.70(-2.58%) |
Feb 07, 2018 | 65.02 | 66.17 | 65.02 | 65.69 | 755,893 | +0.32(+0.49%) |
Feb 06, 2018 | 63.37 | 66.16 | 62.65 | 65.37 | 1,012,811 | -0.32(-0.49%) |
Feb 05, 2018 | 65.11 | 66.91 | 64.47 | 65.69 | 979,085 | -0.22(-0.34%) |
Feb 02, 2018 | 67.01 | 67.38 | 65.62 | 65.92 | 937,944 | -1.54(-2.29%) |
Feb 01, 2018 | 67.46 | 67.98 | 66.42 | 67.46 | 860,049 | -0.27(-0.39%) |
Jan 31, 2018 | 69.14 | 69.59 | 67.38 | 67.73 | 821,685 | -0.90(-1.31%) |
Jan 30, 2018 | 68.60 | 68.85 | 67.53 | 68.63 | 1,063,383 | -0.81(-1.16%) |
Jan 29, 2018 | 70.70 | 71.15 | 69.37 | 69.44 | 928,620 | -1.74(-2.44%) |
Jan 26, 2018 | 71.91 | 71.96 | 70.74 | 71.18 | 1,247,182 | -0.30(-0.42%) |
Jan 25, 2018 | 71.39 | 71.96 | 69.96 | 71.48 | 2,365,489 | +0.25(+0.35%) |
Jan 24, 2018 | 69.16 | 71.68 | 69.08 | 71.23 | 2,665,838 | +2.83(+4.13%) |
Jan 23, 2018 | 67.67 | 68.73 | 67.51 | 68.40 | 1,048,668 | +0.58(+0.86%) |
Jan 22, 2018 | 67.96 | 68.04 | 67.05 | 67.82 | 1,197,885 | -0.35(-0.52%) |
Jan 19, 2018 | 66.68 | 68.45 | 66.68 | 68.17 | 1,256,753 | +1.67(+2.52%) |
Jan 18, 2018 | 65.50 | 67.17 | 65.44 | 66.50 | 1,086,247 | +1.05(+1.60%) |
Jan 17, 2018 | 67.33 | 67.54 | 65.01 | 65.45 | 1,922,933 | -1.97(-2.92%) |
Jan 16, 2018 | 68.41 | 68.49 | 66.60 | 67.42 | 1,355,175 | -0.94(-1.37%) |
Jan 12, 2018 | 68.36 | 68.36 | 68.36 | 0 | +0.13(+0.19%) | |
Jan 11, 2018 | 66.65 | 69.42 | 66.54 | 68.23 | 2,158,742 | +1.88(+2.83%) |
Jan 10, 2018 | 66.35 | 3,549,759 | -3.71(-5.29%) | |||
Jan 09, 2018 | 71.19 | 71.66 | 69.85 | 70.06 | 1,343,254 | -0.49(-0.69%) |
Jan 08, 2018 | 69.80 | 70.93 | 69.42 | 70.54 | 812,160 | +0.67(+0.95%) |
Jan 05, 2018 | 71.18 | 71.58 | 69.42 | 69.88 | 829,447 | -0.75(-1.07%) |
Jan 04, 2018 | 67.40 | 71.07 | 66.41 | 70.63 | 1,185,693 | -0.55(-0.77%) |
Jan 03, 2018 | 70.01 | 71.36 | 69.63 | 71.17 | 757,777 | +1.48(+2.13%) |
Jan 02, 2018 | 69.62 | 70.05 | 68.08 | 69.69 | 643,765 | +0.38(+0.55%) |
Dec 29, 2017 | 69.31 | 69.31 | 69.31 | 0 | -0.43(-0.62%) | |
Dec 28, 2017 | 68.74 | 69.88 | 67.17 | 69.74 | 785,923 | +1.13(+1.64%) |
Dec 27, 2017 | 68.56 | 68.75 | 67.87 | 68.61 | 320,861 | +0.12(+0.18%) |
Dec 26, 2017 | 67.76 | 68.56 | 67.69 | 68.49 | 255,320 | +0.81(+1.20%) |
Dec 22, 2017 | 67.86 | 67.86 | 66.75 | 67.68 | 246,498 | +0.03(+0.04%) |
Dec 21, 2017 | 66.92 | 67.90 | 66.40 | 67.65 | 310,677 | +1.03(+1.54%) |
Dec 20, 2017 | 66.33 | 66.94 | 65.90 | 66.63 | 361,949 | +0.61(+0.92%) |
Dec 19, 2017 | 66.62 | 66.74 | 65.88 | 66.02 | 444,272 | -0.53(-0.80%) |
Dec 18, 2017 | 66.43 | 66.86 | 65.84 | 66.55 | 450,289 | +0.80(+1.21%) |
Dec 15, 2017 | 64.74 | 66.53 | 64.63 | 65.75 | 1,440,804 | +1.94(+3.05%) |
Dec 14, 2017 | 64.22 | 64.46 | 63.60 | 63.81 | 414,053 | -0.27(-0.43%) |
Dec 13, 2017 | 64.53 | 64.54 | 63.86 | 64.08 | 562,772 | -0.20(-0.31%) |
Dec 12, 2017 | 64.77 | 65.00 | 64.08 | 64.28 | 371,528 | -0.42(-0.64%) |
Dec 11, 2017 | 64.79 | 64.96 | 64.50 | 64.70 | 429,204 | -0.19(-0.30%) |
Dec 08, 2017 | 64.86 | 65.07 | 64.18 | 64.89 | 390,696 | +0.35(+0.54%) |
Dec 07, 2017 | 64.30 | 64.80 | 64.09 | 64.54 | 473,192 | +0.39(+0.61%) |
Dec 06, 2017 | 64.48 | 64.56 | 64.00 | 64.15 | 424,769 | -0.44(-0.69%) |
Dec 05, 2017 | 67.49 | 67.54 | 64.53 | 64.59 | 629,558 | -1.98(-2.97%) |
Dec 04, 2017 | 65.71 | 67.75 | 65.39 | 66.57 | 1,467,458 | +1.77(+2.73%) |