Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.61 | 65.07 | 63.24 | 63.24 | 611,706 | -1.09(-1.70%) |
Feb 27, 2018 | 65.35 | 65.94 | 64.33 | 64.33 | 702,125 | -1.17(-1.79%) |
Feb 26, 2018 | 64.44 | 65.53 | 64.03 | 65.50 | 538,388 | +1.24(+1.93%) |
Feb 23, 2018 | 63.76 | 64.29 | 63.29 | 64.27 | 402,662 | +0.75(+1.17%) |
Feb 22, 2018 | 64.14 | 64.93 | 63.38 | 63.52 | 468,241 | -0.53(-0.82%) |
Feb 21, 2018 | 64.25 | 65.13 | 64.02 | 64.05 | 490,889 | -0.13(-0.20%) |
Feb 20, 2018 | 65.16 | 65.45 | 63.89 | 64.17 | 444,808 | -1.27(-1.94%) |
Feb 16, 2018 | 65.44 | 65.44 | 65.44 | 0 | +0.85(+1.31%) | |
Feb 15, 2018 | 64.32 | 64.72 | 63.90 | 64.60 | 593,010 | +0.53(+0.82%) |
Feb 14, 2018 | 62.49 | 64.16 | 61.55 | 64.07 | 676,998 | +1.36(+2.16%) |
Feb 13, 2018 | 62.58 | 63.04 | 62.11 | 62.71 | 600,749 | -0.29(-0.46%) |
Feb 12, 2018 | 61.65 | 63.77 | 61.06 | 63.00 | 1,263,639 | +1.84(+3.01%) |
Feb 09, 2018 | 60.29 | 61.49 | 59.23 | 61.16 | 1,571,931 | +1.53(+2.56%) |
Feb 08, 2018 | 62.40 | 62.79 | 59.59 | 59.64 | 1,213,896 | -1.94(-3.15%) |
Feb 07, 2018 | 61.27 | 62.58 | 61.27 | 61.58 | 1,223,720 | +0.03(+0.04%) |
Feb 06, 2018 | 61.34 | 62.00 | 59.33 | 61.55 | 1,359,896 | -1.21(-1.93%) |
Feb 05, 2018 | 64.38 | 64.77 | 61.96 | 62.77 | 692,996 | -1.99(-3.08%) |
Feb 02, 2018 | 65.24 | 65.86 | 64.96 | 64.76 | 542,368 | -0.67(-1.02%) |
Feb 01, 2018 | 64.97 | 65.52 | 64.70 | 65.43 | 554,977 | +0.23(+0.35%) |
Jan 31, 2018 | 64.88 | 65.71 | 64.56 | 65.20 | 1,288,884 | +0.43(+0.67%) |
Jan 30, 2018 | 64.83 | 65.19 | 64.68 | 64.77 | 565,067 | -0.17(-0.26%) |
Jan 29, 2018 | 65.70 | 65.82 | 64.87 | 64.94 | 544,231 | -0.78(-1.19%) |
Jan 26, 2018 | 65.69 | 65.96 | 65.39 | 65.72 | 561,955 | +0.25(+0.38%) |
Jan 25, 2018 | 65.51 | 65.83 | 65.13 | 65.47 | 476,357 | -0.02(-0.03%) |
Jan 24, 2018 | 66.02 | 66.17 | 65.27 | 65.49 | 640,034 | +0.19(+0.30%) |
Jan 23, 2018 | 64.33 | 65.72 | 64.33 | 65.29 | 822,561 | +0.92(+1.42%) |
Jan 22, 2018 | 63.86 | 64.52 | 63.81 | 64.38 | 519,773 | +0.65(+1.02%) |
Jan 19, 2018 | 63.67 | 64.10 | 63.33 | 63.72 | 523,529 | +0.25(+0.40%) |
Jan 18, 2018 | 63.51 | 63.84 | 63.38 | 63.47 | 474,023 | -0.17(-0.27%) |
Jan 17, 2018 | 63.25 | 63.83 | 63.17 | 63.64 | 534,895 | +0.73(+1.16%) |
Jan 16, 2018 | 62.97 | 63.27 | 62.61 | 62.91 | 747,879 | +0.14(+0.23%) |
Jan 12, 2018 | 62.77 | 62.77 | 62.77 | 0 | +1.07(+1.73%) | |
Jan 11, 2018 | 61.29 | 61.86 | 61.20 | 61.70 | 649,910 | +0.49(+0.80%) |
Jan 10, 2018 | 61.17 | 61.21 | 648,635 | -0.86(-1.39%) | ||
Jan 09, 2018 | 62.54 | 63.26 | 62.08 | 62.07 | 801,506 | -0.39(-0.62%) |
Jan 08, 2018 | 62.59 | 62.77 | 62.14 | 62.46 | 552,699 | -0.28(-0.45%) |
Jan 05, 2018 | 62.57 | 62.81 | 62.23 | 62.74 | 508,922 | +0.32(+0.52%) |
Jan 04, 2018 | 61.64 | 62.56 | 61.54 | 62.42 | 734,121 | +0.70(+1.14%) |
Jan 03, 2018 | 61.95 | 62.10 | 61.33 | 61.71 | 629,858 | -0.25(-0.40%) |
Jan 02, 2018 | 63.90 | 63.90 | 61.50 | 61.96 | 761,191 | -1.60(-2.52%) |
Dec 29, 2017 | 63.56 | 63.56 | 63.56 | 0 | -0.09(-0.15%) | |
Dec 28, 2017 | 63.21 | 63.68 | 62.01 | 63.66 | 402,392 | +0.45(+0.71%) |
Dec 27, 2017 | 63.10 | 63.39 | 62.77 | 63.21 | 263,282 | +0.24(+0.38%) |
Dec 26, 2017 | 62.85 | 63.27 | 62.64 | 62.97 | 313,482 | +0.24(+0.38%) |
Dec 22, 2017 | 62.63 | 62.82 | 62.31 | 62.73 | 336,111 | +0.28(+0.45%) |
Dec 21, 2017 | 62.43 | 62.69 | 62.32 | 62.45 | 440,716 | +0.18(+0.29%) |
Dec 20, 2017 | 62.57 | 62.77 | 62.13 | 62.27 | 575,475 | -0.08(-0.14%) |
Dec 19, 2017 | 62.95 | 63.05 | 62.23 | 62.36 | 595,584 | -0.45(-0.72%) |
Dec 18, 2017 | 62.86 | 63.34 | 62.64 | 62.81 | 526,356 | +0.25(+0.40%) |
Dec 15, 2017 | 61.28 | 62.77 | 61.22 | 62.56 | 1,831,397 | +1.37(+2.24%) |
Dec 14, 2017 | 62.18 | 62.34 | 61.10 | 61.18 | 558,762 | -0.87(-1.40%) |
Dec 13, 2017 | 62.82 | 62.82 | 61.83 | 62.05 | 761,933 | -0.71(-1.13%) |
Dec 12, 2017 | 62.69 | 62.99 | 62.66 | 62.76 | 449,325 | -0.03(-0.05%) |
Dec 11, 2017 | 62.64 | 62.82 | 62.30 | 62.79 | 416,569 | +0.13(+0.21%) |
Dec 08, 2017 | 62.46 | 62.69 | 62.19 | 62.66 | 406,884 | +0.20(+0.32%) |
Dec 07, 2017 | 62.56 | 62.96 | 62.34 | 62.45 | 486,207 | -0.25(-0.40%) |
Dec 06, 2017 | 62.75 | 63.21 | 62.60 | 62.71 | 407,069 | +0.07(+0.11%) |
Dec 05, 2017 | 63.62 | 63.62 | 62.56 | 62.64 | 486,295 | -0.83(-1.31%) |
Dec 04, 2017 | 64.13 | 62.76 | 63.47 | 567,367 | +0.72(+1.14%) |