Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.58 | 65.67 | 63.81 | 63.81 | 271,608 | -1.45(-2.22%) |
Feb 27, 2018 | 66.58 | 66.78 | 65.26 | 65.26 | 225,256 | -1.18(-1.77%) |
Feb 26, 2018 | 67.17 | 67.17 | 65.81 | 66.44 | 226,337 | -0.50(-0.74%) |
Feb 23, 2018 | 66.94 | 67.08 | 65.76 | 66.94 | 193,541 | +0.59(+0.89%) |
Feb 22, 2018 | 66.08 | 67.14 | 65.83 | 66.35 | 312,786 | +0.82(+1.24%) |
Feb 21, 2018 | 65.17 | 67.30 | 64.90 | 65.53 | 294,019 | +0.68(+1.05%) |
Feb 20, 2018 | 65.08 | 66.08 | 64.72 | 64.86 | 310,081 | -0.54(-0.83%) |
Feb 16, 2018 | 65.40 | 65.40 | 65.40 | 0 | +0.23(+0.35%) | |
Feb 15, 2018 | 64.54 | 65.31 | 64.08 | 65.17 | 403,478 | +1.13(+1.77%) |
Feb 14, 2018 | 62.82 | 64.63 | 62.50 | 64.04 | 369,603 | +0.82(+1.29%) |
Feb 13, 2018 | 62.59 | 63.40 | 62.43 | 63.22 | 225,109 | +0.41(+0.65%) |
Feb 12, 2018 | 63.45 | 63.63 | 62.32 | 62.82 | 628,936 | -0.23(-0.36%) |
Feb 09, 2018 | 62.37 | 63.63 | 61.15 | 63.04 | 376,850 | +1.44(+2.34%) |
Feb 08, 2018 | 63.45 | 63.76 | 61.60 | 61.60 | 581,848 | -1.67(-2.64%) |
Feb 07, 2018 | 62.41 | 63.72 | 62.41 | 63.27 | 289,834 | +0.77(+1.23%) |
Feb 06, 2018 | 61.82 | 63.67 | 61.51 | 62.50 | 578,004 | -1.58(-2.46%) |
Feb 05, 2018 | 66.29 | 66.74 | 63.20 | 64.08 | 260,808 | -2.89(-4.31%) |
Feb 02, 2018 | 67.69 | 67.78 | 66.38 | 66.97 | 457,118 | -0.81(-1.20%) |
Feb 01, 2018 | 66.34 | 67.87 | 65.84 | 67.78 | 398,974 | +1.22(+1.83%) |
Jan 31, 2018 | 67.51 | 67.74 | 65.89 | 66.56 | 311,289 | -0.72(-1.07%) |
Jan 30, 2018 | 66.83 | 67.47 | 66.83 | 67.28 | 235,239 | -0.23(-0.33%) |
Jan 29, 2018 | 67.42 | 67.96 | 67.06 | 67.51 | 382,293 | +0.09(+0.13%) |
Jan 26, 2018 | 66.83 | 68.01 | 66.52 | 67.42 | 390,971 | +1.22(+1.84%) |
Jan 25, 2018 | 67.15 | 67.15 | 64.35 | 66.20 | 574,934 | +1.90(+2.95%) |
Jan 24, 2018 | 64.40 | 65.12 | 63.67 | 64.31 | 241,323 | +0.50(+0.78%) |
Jan 23, 2018 | 63.72 | 64.28 | 63.54 | 63.81 | 212,095 | +0.00(+0.00%) |
Jan 22, 2018 | 64.22 | 64.22 | 62.91 | 63.81 | 277,240 | -0.41(-0.63%) |
Jan 19, 2018 | 63.58 | 64.76 | 63.58 | 64.22 | 256,604 | +0.86(+1.35%) |
Jan 18, 2018 | 63.31 | 63.67 | 63.09 | 63.36 | 160,408 | +0.18(+0.29%) |
Jan 17, 2018 | 63.90 | 63.90 | 62.95 | 63.18 | 254,669 | -0.23(-0.36%) |
Jan 16, 2018 | 63.76 | 64.49 | 63.27 | 63.40 | 336,647 | +0.05(+0.07%) |
Jan 12, 2018 | 63.36 | 63.36 | 63.36 | 0 | -0.72(-1.13%) | |
Jan 11, 2018 | 62.86 | 64.17 | 62.55 | 64.08 | 292,732 | +1.49(+2.38%) |
Jan 10, 2018 | 63.49 | 63.58 | 61.98 | 62.59 | 406,849 | -1.13(-1.77%) |
Jan 09, 2018 | 64.31 | 64.62 | 63.54 | 63.72 | 592,157 | +0.54(+0.86%) |
Jan 08, 2018 | 63.45 | 63.61 | 62.73 | 63.18 | 330,571 | -0.36(-0.57%) |
Jan 05, 2018 | 63.18 | 63.81 | 62.86 | 63.54 | 310,890 | +0.50(+0.79%) |
Jan 04, 2018 | 62.86 | 63.40 | 62.37 | 63.04 | 165,201 | +0.41(+0.65%) |
Jan 03, 2018 | 61.24 | 62.82 | 61.01 | 62.64 | 374,308 | +1.31(+2.13%) |
Jan 02, 2018 | 61.73 | 61.96 | 60.83 | 61.33 | 218,863 | -0.14(-0.22%) |
Dec 29, 2017 | 61.46 | 61.46 | 61.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 59.97 | 61.51 | 59.52 | 61.46 | 262,014 | +1.90(+3.18%) |
Dec 27, 2017 | 58.62 | 59.70 | 58.03 | 59.57 | 247,973 | +0.95(+1.62%) |
Dec 26, 2017 | 57.81 | 58.62 | 57.63 | 58.62 | 111,546 | +0.54(+0.93%) |
Dec 22, 2017 | 57.85 | 58.35 | 57.54 | 58.08 | 111,081 | +0.23(+0.39%) |
Dec 21, 2017 | 57.40 | 58.19 | 57.13 | 57.85 | 96,537 | +0.50(+0.87%) |
Dec 20, 2017 | 57.31 | 57.63 | 56.91 | 57.36 | 92,602 | +0.50(+0.87%) |
Dec 19, 2017 | 57.36 | 57.63 | 56.77 | 56.86 | 152,358 | -0.41(-0.71%) |
Dec 18, 2017 | 57.45 | 58.08 | 56.82 | 57.27 | 272,579 | +0.27(+0.48%) |
Dec 15, 2017 | 55.60 | 57.54 | 55.60 | 57.00 | 733,797 | +1.67(+3.02%) |
Dec 14, 2017 | 56.41 | 56.50 | 55.15 | 55.33 | 191,994 | -0.95(-1.68%) |
Dec 13, 2017 | 56.36 | 57.27 | 56.27 | 56.27 | 175,821 | -0.27(-0.48%) |
Dec 12, 2017 | 57.18 | 57.45 | 56.41 | 56.54 | 183,860 | -0.45(-0.79%) |
Dec 11, 2017 | 57.54 | 57.70 | 56.63 | 57.00 | 130,939 | -0.41(-0.71%) |
Dec 08, 2017 | 57.58 | 57.76 | 57.00 | 57.40 | 193,213 | +0.00(+0.00%) |
Dec 07, 2017 | 57.27 | 57.81 | 57.09 | 221,013 | +0.00(+0.00%) | |
Dec 06, 2017 | 57.72 | 58.03 | 57.13 | 57.40 | 204,280 | -0.41(-0.70%) |
Dec 05, 2017 | 58.76 | 59.30 | 57.40 | 57.81 | 325,917 | -0.59(-1.00%) |
Dec 04, 2017 | 58.39 | 59.21 | 57.90 | 58.39 | 535,249 | +0.81(+1.41%) |