Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.70 | 69.00 | 67.46 | 67.46 | 1,040,242 | -0.78(-1.14%) |
Feb 27, 2018 | 68.50 | 68.93 | 67.39 | 68.24 | 1,259,023 | -0.36(-0.52%) |
Feb 26, 2018 | 67.56 | 68.97 | 67.56 | 68.60 | 1,347,111 | +1.24(+1.84%) |
Feb 23, 2018 | 66.52 | 67.37 | 66.38 | 67.36 | 929,865 | +1.11(+1.68%) |
Feb 22, 2018 | 66.25 | 1,060,143 | -0.07(-0.11%) | |||
Feb 21, 2018 | 66.97 | 67.78 | 66.28 | 66.32 | 1,769,277 | -0.45(-0.67%) |
Feb 20, 2018 | 66.52 | 67.37 | 66.28 | 66.77 | 1,371,630 | -0.12(-0.18%) |
Feb 16, 2018 | 66.89 | 66.89 | 66.89 | 0 | -0.51(-0.76%) | |
Feb 15, 2018 | 66.81 | 67.43 | 66.71 | 67.40 | 1,474,297 | +0.53(+0.79%) |
Feb 14, 2018 | 64.57 | 67.15 | 64.50 | 66.87 | 1,974,305 | +2.38(+3.69%) |
Feb 13, 2018 | 64.55 | 65.02 | 64.42 | 64.49 | 1,625,306 | -0.44(-0.68%) |
Feb 12, 2018 | 64.65 | 65.47 | 63.90 | 64.93 | 1,609,848 | +0.80(+1.25%) |
Feb 09, 2018 | 63.05 | 64.63 | 61.00 | 64.13 | 2,452,611 | +1.64(+2.62%) |
Feb 08, 2018 | 64.96 | 62.46 | 62.49 | 2,424,799 | -1.99(-3.09%) | |
Feb 07, 2018 | 67.75 | 68.65 | 64.31 | 64.48 | 9,634,922 | +0.81(+1.27%) |
Feb 06, 2018 | 61.70 | 64.04 | 61.41 | 63.67 | 3,228,429 | -0.38(-0.59%) |
Feb 05, 2018 | 65.34 | 65.56 | 63.28 | 64.05 | 2,139,590 | -1.67(-2.54%) |
Feb 02, 2018 | 67.28 | 67.30 | 65.37 | 65.72 | 1,650,847 | -1.84(-2.72%) |
Feb 01, 2018 | 66.42 | 67.90 | 65.75 | 67.56 | 1,381,744 | +0.57(+0.85%) |
Jan 31, 2018 | 67.00 | 68.30 | 66.59 | 66.99 | 1,957,884 | +0.43(+0.65%) |
Jan 30, 2018 | 66.56 | 67.20 | 65.98 | 66.56 | 1,878,580 | -0.69(-1.03%) |
Jan 29, 2018 | 67.39 | 67.73 | 66.98 | 67.25 | 1,318,783 | -0.37(-0.55%) |
Jan 26, 2018 | 67.10 | 67.87 | 66.97 | 67.62 | 1,507,761 | +0.75(+1.12%) |
Jan 25, 2018 | 66.41 | 67.15 | 65.95 | 66.87 | 1,306,036 | +0.85(+1.29%) |
Jan 24, 2018 | 66.28 | 66.46 | 65.86 | 66.02 | 1,197,759 | +0.02(+0.03%) |
Jan 23, 2018 | 65.65 | 66.40 | 65.65 | 66.00 | 976,330 | +0.35(+0.53%) |
Jan 22, 2018 | 65.41 | 65.65 | 65.03 | 65.65 | 1,330,311 | +0.02(+0.03%) |
Jan 19, 2018 | 65.30 | 65.87 | 65.07 | 65.63 | 1,370,301 | +0.55(+0.85%) |
Jan 18, 2018 | 65.04 | 65.43 | 64.91 | 65.08 | 971,649 | -0.32(-0.49%) |
Jan 17, 2018 | 64.94 | 65.40 | 64.93 | 65.40 | 1,144,932 | +0.90(+1.40%) |
Jan 16, 2018 | 65.53 | 65.56 | 64.18 | 64.50 | 3,788,277 | -1.02(-1.56%) |
Jan 12, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.31(+0.48%) | |
Jan 11, 2018 | 65.33 | 65.91 | 64.36 | 65.21 | 2,858,864 | -1.12(-1.69%) |
Jan 10, 2018 | 66.25 | 66.33 | 2,098,419 | -1.16(-1.72%) | ||
Jan 09, 2018 | 65.75 | 69.56 | 65.27 | 67.49 | 4,528,234 | +1.61(+2.44%) |
Jan 08, 2018 | 65.95 | 66.09 | 65.21 | 65.88 | 1,185,988 | +0.05(+0.08%) |
Jan 05, 2018 | 65.70 | 65.86 | 65.46 | 65.83 | 1,055,977 | +0.23(+0.35%) |
Jan 04, 2018 | 66.16 | 66.25 | 65.44 | 65.60 | 1,870,071 | -0.34(-0.52%) |
Jan 03, 2018 | 65.27 | 66.00 | 65.10 | 65.94 | 2,287,733 | +0.38(+0.58%) |
Jan 02, 2018 | 65.13 | 65.70 | 64.70 | 65.56 | 1,426,411 | +0.52(+0.80%) |
Dec 29, 2017 | 65.04 | 65.04 | 65.04 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 65.29 | 65.55 | 64.92 | 65.43 | 1,345,186 | +0.24(+0.37%) |
Dec 27, 2017 | 65.40 | 65.50 | 64.86 | 65.19 | 1,280,887 | -0.23(-0.35%) |
Dec 26, 2017 | 65.58 | 65.87 | 65.04 | 65.42 | 2,979,817 | -0.03(-0.05%) |
Dec 22, 2017 | 65.76 | 66.32 | 65.25 | 65.45 | 1,666,392 | -0.39(-0.59%) |
Dec 21, 2017 | 66.43 | 66.64 | 65.66 | 65.84 | 2,273,506 | -0.79(-1.19%) |
Dec 20, 2017 | 67.45 | 67.57 | 66.52 | 66.63 | 3,078,507 | -0.19(-0.28%) |
Dec 19, 2017 | 65.87 | 67.71 | 65.11 | 66.82 | 5,787,527 | +1.15(+1.75%) |
Dec 18, 2017 | 66.33 | 68.03 | 64.83 | 65.67 | 15,310,677 | +7.91(+13.69%) |
Dec 15, 2017 | 56.90 | 57.99 | 56.72 | 57.76 | 10,679,482 | +1.00(+1.76%) |
Dec 14, 2017 | 56.79 | 57.22 | 56.73 | 56.76 | 1,750,115 | +0.10(+0.18%) |
Dec 13, 2017 | 56.98 | 57.18 | 56.56 | 56.66 | 2,633,169 | -0.36(-0.63%) |
Dec 12, 2017 | 56.73 | 57.12 | 56.50 | 57.02 | 1,605,314 | +0.47(+0.83%) |
Dec 11, 2017 | 56.59 | 57.01 | 56.31 | 56.55 | 2,094,682 | +0.05(+0.09%) |
Dec 08, 2017 | 56.75 | 57.12 | 56.37 | 56.50 | 1,804,460 | +0.06(+0.11%) |
Dec 07, 2017 | 55.65 | 56.51 | 55.51 | 56.44 | 1,555,390 | +0.67(+1.20%) |
Dec 06, 2017 | 55.88 | 56.55 | 55.51 | 55.77 | 1,725,280 | -0.67(-1.19%) |
Dec 05, 2017 | 56.78 | 56.86 | 56.15 | 56.44 | 1,914,781 | +0.00(+0.00%) |
Dec 04, 2017 | 55.93 | 56.35 | 55.68 | 56.44 | 2,517,501 | +0.65(+1.17%) |