Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.58 | 63.47 | 62.03 | 62.67 | 1,483,478 | +0.13(+0.21%) |
Feb 27, 2018 | 61.72 | 62.85 | 61.55 | 62.54 | 2,714,502 | +0.63(+1.02%) |
Feb 26, 2018 | 60.56 | 61.98 | 60.11 | 61.91 | 1,762,625 | +1.86(+3.10%) |
Feb 23, 2018 | 60.57 | 60.60 | 58.53 | 60.05 | 2,805,091 | -0.58(-0.96%) |
Feb 22, 2018 | 60.06 | 60.63 | 7,422,286 | -14.28(-19.06%) | ||
Feb 21, 2018 | 75.41 | 76.64 | 74.81 | 74.91 | 962,419 | -0.31(-0.41%) |
Feb 20, 2018 | 75.83 | 76.53 | 74.98 | 75.22 | 1,238,555 | -0.80(-1.05%) |
Feb 16, 2018 | 76.02 | 76.02 | 76.02 | 0 | +0.40(+0.53%) | |
Feb 15, 2018 | 74.68 | 75.88 | 74.28 | 75.62 | 615,692 | +1.33(+1.79%) |
Feb 14, 2018 | 71.94 | 74.87 | 71.63 | 74.29 | 769,052 | +2.12(+2.94%) |
Feb 13, 2018 | 71.99 | 72.60 | 71.13 | 72.17 | 647,572 | +0.80(+1.12%) |
Feb 12, 2018 | 70.51 | 71.68 | 70.09 | 71.37 | 522,124 | +1.22(+1.74%) |
Feb 09, 2018 | 71.32 | 71.44 | 68.40 | 70.15 | 943,853 | -0.40(-0.57%) |
Feb 08, 2018 | 72.99 | 73.20 | 70.53 | 70.55 | 1,070,501 | -2.29(-3.14%) |
Feb 07, 2018 | 71.26 | 73.45 | 71.00 | 72.84 | 1,318,577 | +1.53(+2.15%) |
Feb 06, 2018 | 69.91 | 71.91 | 69.26 | 71.31 | 1,148,985 | +0.06(+0.08%) |
Feb 05, 2018 | 73.15 | 73.89 | 70.82 | 71.25 | 775,655 | -2.13(-2.90%) |
Feb 02, 2018 | 74.14 | 74.44 | 73.01 | 73.38 | 819,571 | -0.87(-1.17%) |
Feb 01, 2018 | 75.31 | 75.58 | 73.65 | 74.25 | 1,035,433 | -1.11(-1.47%) |
Jan 31, 2018 | 72.99 | 75.45 | 72.78 | 75.36 | 1,424,359 | +2.90(+4.00%) |
Jan 30, 2018 | 72.70 | 73.03 | 72.41 | 72.46 | 761,710 | -0.55(-0.75%) |
Jan 29, 2018 | 71.87 | 73.35 | 71.24 | 73.01 | 739,493 | +1.01(+1.40%) |
Jan 26, 2018 | 70.64 | 72.02 | 70.56 | 72.00 | 443,676 | +1.52(+2.16%) |
Jan 25, 2018 | 70.84 | 70.84 | 69.79 | 70.48 | 405,065 | -0.21(-0.30%) |
Jan 24, 2018 | 70.71 | 71.22 | 70.31 | 70.69 | 756,786 | +0.13(+0.18%) |
Jan 23, 2018 | 70.85 | 70.85 | 69.79 | 70.56 | 955,882 | -0.43(-0.61%) |
Jan 22, 2018 | 72.00 | 72.49 | 70.73 | 70.99 | 927,991 | -1.01(-1.40%) |
Jan 19, 2018 | 71.88 | 72.36 | 71.37 | 72.00 | 806,360 | +0.47(+0.66%) |
Jan 18, 2018 | 72.04 | 72.24 | 71.38 | 71.53 | 737,270 | -0.67(-0.93%) |
Jan 17, 2018 | 72.56 | 72.66 | 71.80 | 72.20 | 634,221 | +0.04(+0.06%) |
Jan 16, 2018 | 71.94 | 72.69 | 71.60 | 72.16 | 748,440 | +0.56(+0.78%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 70.37 | 71.66 | 70.06 | 71.58 | 627,445 | +1.31(+1.86%) |
Jan 10, 2018 | 70.10 | 70.71 | 69.84 | 70.27 | 583,100 | +0.14(+0.21%) |
Jan 09, 2018 | 70.87 | 71.22 | 70.06 | 70.12 | 514,673 | -0.64(-0.90%) |
Jan 08, 2018 | 71.09 | 71.27 | 70.09 | 70.76 | 505,020 | -0.41(-0.58%) |
Jan 05, 2018 | 70.92 | 71.41 | 70.41 | 71.17 | 589,484 | +0.32(+0.45%) |
Jan 04, 2018 | 68.09 | 71.04 | 67.92 | 70.85 | 841,876 | +3.22(+4.76%) |
Jan 03, 2018 | 68.46 | 68.65 | 67.56 | 67.63 | 700,059 | -0.93(-1.36%) |
Jan 02, 2018 | 68.29 | 68.65 | 67.94 | 68.56 | 659,243 | +0.57(+0.84%) |
Dec 29, 2017 | 67.99 | 67.99 | 67.99 | 0 | +0.12(+0.18%) | |
Dec 28, 2017 | 67.74 | 67.94 | 67.00 | 67.87 | 442,457 | +0.05(+0.07%) |
Dec 27, 2017 | 68.04 | 68.26 | 67.38 | 67.82 | 339,683 | -0.02(-0.03%) |
Dec 26, 2017 | 68.30 | 68.72 | 67.55 | 67.84 | 293,316 | -0.47(-0.69%) |
Dec 22, 2017 | 69.00 | 69.01 | 68.21 | 68.31 | 624,130 | -0.52(-0.76%) |
Dec 21, 2017 | 68.95 | 68.99 | 68.51 | 68.83 | 419,636 | +0.07(+0.10%) |
Dec 20, 2017 | 67.99 | 69.12 | 67.98 | 68.76 | 787,901 | +0.98(+1.45%) |
Dec 19, 2017 | 67.96 | 68.74 | 67.37 | 67.78 | 763,342 | -0.05(-0.07%) |
Dec 18, 2017 | 67.07 | 68.19 | 67.07 | 67.83 | 715,179 | +0.95(+1.42%) |
Dec 15, 2017 | 66.09 | 67.72 | 66.09 | 66.88 | 1,191,122 | +1.02(+1.55%) |
Dec 14, 2017 | 66.06 | 66.59 | 65.73 | 65.86 | 994,620 | -0.18(-0.27%) |
Dec 13, 2017 | 67.64 | 67.86 | 66.00 | 66.04 | 840,565 | -1.26(-1.87%) |
Dec 12, 2017 | 67.38 | 67.38 | 66.97 | 67.30 | 709,175 | +0.13(+0.19%) |
Dec 11, 2017 | 66.93 | 67.58 | 66.60 | 67.17 | 652,080 | +0.59(+0.89%) |
Dec 08, 2017 | 67.15 | 67.30 | 66.20 | 66.58 | 778,553 | -0.37(-0.55%) |
Dec 07, 2017 | 67.51 | 68.23 | 66.59 | 66.95 | 1,312,100 | +1.17(+1.78%) |
Dec 06, 2017 | 66.46 | 66.46 | 64.88 | 65.78 | 1,155,522 | -0.72(-1.08%) |
Dec 05, 2017 | 67.46 | 67.63 | 65.86 | 66.50 | 1,249,649 | -0.86(-1.28%) |
Dec 04, 2017 | 67.33 | 68.04 | 67.06 | 67.36 | 1,281,666 | +0.42(+0.63%) |