Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.84 | 70.31 | 69.17 | 69.20 | 585,684 | -0.48(-0.69%) |
Feb 27, 2018 | 70.88 | 71.07 | 69.68 | 69.68 | 406,884 | -0.98(-1.39%) |
Feb 26, 2018 | 71.11 | 71.23 | 70.18 | 70.66 | 277,415 | -0.34(-0.48%) |
Feb 23, 2018 | 69.47 | 71.03 | 69.23 | 71.00 | 587,337 | +1.90(+2.76%) |
Feb 22, 2018 | 69.30 | 69.92 | 68.96 | 69.10 | 550,673 | -0.15(-0.22%) |
Feb 21, 2018 | 70.12 | 70.76 | 69.24 | 69.25 | 681,666 | -0.88(-1.26%) |
Feb 20, 2018 | 70.53 | 71.18 | 69.51 | 70.13 | 700,931 | -0.76(-1.07%) |
Feb 16, 2018 | 70.89 | 70.89 | 70.89 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 68.88 | 70.04 | 68.61 | 70.01 | 561,278 | +1.44(+2.09%) |
Feb 14, 2018 | 68.29 | 68.95 | 67.83 | 68.57 | 583,975 | -0.15(-0.22%) |
Feb 13, 2018 | 68.52 | 68.91 | 67.62 | 68.72 | 642,430 | +0.03(+0.04%) |
Feb 12, 2018 | 69.48 | 69.61 | 67.90 | 68.70 | 1,166,409 | -0.62(-0.89%) |
Feb 09, 2018 | 67.77 | 69.74 | 67.62 | 69.31 | 861,734 | +1.85(+2.74%) |
Feb 08, 2018 | 67.24 | 68.64 | 66.66 | 67.47 | 1,318,194 | +0.40(+0.60%) |
Feb 07, 2018 | 67.77 | 68.71 | 66.82 | 67.07 | 1,253,317 | +0.38(+0.58%) |
Feb 06, 2018 | 67.13 | 67.61 | 65.34 | 66.68 | 1,233,334 | -1.54(-2.26%) |
Feb 05, 2018 | 69.42 | 69.90 | 67.80 | 68.22 | 840,013 | -1.42(-2.04%) |
Feb 02, 2018 | 69.89 | 70.25 | 69.32 | 69.65 | 1,016,929 | -0.68(-0.96%) |
Feb 01, 2018 | 70.98 | 71.18 | 70.00 | 70.32 | 688,091 | -0.52(-0.74%) |
Jan 31, 2018 | 70.75 | 70.85 | 70.01 | 70.84 | 1,626,536 | +0.36(+0.51%) |
Jan 30, 2018 | 70.48 | 70.89 | 70.41 | 70.48 | 810,885 | +0.09(+0.13%) |
Jan 29, 2018 | 70.67 | 71.12 | 70.07 | 70.39 | 1,026,034 | -0.56(-0.78%) |
Jan 26, 2018 | 70.93 | 71.20 | 70.46 | 70.95 | 752,429 | +0.09(+0.13%) |
Jan 25, 2018 | 70.10 | 71.01 | 69.95 | 70.85 | 646,652 | +0.56(+0.80%) |
Jan 24, 2018 | 70.19 | 70.52 | 70.03 | 70.29 | 730,355 | -0.01(-0.01%) |
Jan 23, 2018 | 69.69 | 70.52 | 69.35 | 70.30 | 1,120,031 | +0.73(+1.06%) |
Jan 22, 2018 | 69.19 | 69.74 | 69.13 | 69.56 | 727,129 | +0.49(+0.71%) |
Jan 19, 2018 | 69.10 | 69.62 | 68.70 | 69.07 | 979,621 | +0.12(+0.17%) |
Jan 18, 2018 | 68.80 | 69.41 | 68.13 | 68.95 | 1,176,122 | -0.11(-0.16%) |
Jan 17, 2018 | 68.70 | 69.34 | 68.57 | 69.07 | 979,569 | +0.62(+0.90%) |
Jan 16, 2018 | 68.30 | 69.02 | 68.10 | 68.45 | 743,579 | +0.22(+0.33%) |
Jan 12, 2018 | 68.23 | 68.23 | 68.23 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 68.88 | 69.34 | 68.34 | 68.36 | 722,870 | -0.68(-0.99%) |
Jan 10, 2018 | 70.33 | 70.33 | 68.96 | 69.05 | 556,289 | -1.53(-2.17%) |
Jan 09, 2018 | 71.47 | 71.53 | 70.50 | 70.58 | 677,621 | -0.73(-1.03%) |
Jan 08, 2018 | 71.08 | 71.42 | 70.83 | 71.31 | 889,174 | +0.22(+0.31%) |
Jan 05, 2018 | 71.81 | 71.94 | 70.99 | 71.09 | 442,127 | -0.68(-0.94%) |
Jan 04, 2018 | 72.07 | 72.83 | 71.77 | 71.77 | 452,783 | -0.31(-0.43%) |
Jan 03, 2018 | 72.47 | 73.05 | 71.96 | 72.07 | 539,107 | -0.60(-0.82%) |
Jan 02, 2018 | 73.43 | 73.59 | 72.64 | 72.67 | 782,643 | -0.73(-0.99%) |
Dec 29, 2017 | 73.40 | 73.40 | 73.40 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 72.76 | 73.18 | 72.59 | 73.14 | 777,885 | +0.51(+0.71%) |
Dec 27, 2017 | 72.37 | 73.25 | 72.37 | 72.63 | 614,192 | +0.33(+0.46%) |
Dec 26, 2017 | 72.49 | 72.95 | 72.23 | 72.30 | 667,384 | -0.42(-0.58%) |
Dec 22, 2017 | 72.71 | 73.12 | 72.44 | 72.71 | 389,529 | +0.20(+0.27%) |
Dec 21, 2017 | 73.78 | 73.95 | 72.52 | 72.52 | 660,186 | -1.44(-1.95%) |
Dec 20, 2017 | 74.40 | 74.75 | 73.69 | 73.96 | 701,133 | -0.55(-0.73%) |
Dec 19, 2017 | 75.56 | 75.72 | 74.31 | 74.51 | 919,675 | -1.30(-1.71%) |
Dec 18, 2017 | 76.41 | 77.03 | 75.59 | 75.81 | 632,591 | -0.56(-0.74%) |
Dec 15, 2017 | 76.60 | 77.49 | 75.41 | 76.37 | 1,939,395 | -0.04(-0.06%) |
Dec 14, 2017 | 76.63 | 77.36 | 76.11 | 76.41 | 806,261 | -0.46(-0.60%) |
Dec 13, 2017 | 76.42 | 77.27 | 76.42 | 76.88 | 733,348 | +0.58(+0.76%) |
Dec 12, 2017 | 78.45 | 78.64 | 76.28 | 76.29 | 628,241 | -2.25(-2.86%) |
Dec 11, 2017 | 78.45 | 78.81 | 78.00 | 78.54 | 770,218 | +0.09(+0.12%) |
Dec 08, 2017 | 78.06 | 78.56 | 78.06 | 78.45 | 610,095 | +0.21(+0.26%) |
Dec 07, 2017 | 78.13 | 78.34 | 77.63 | 78.24 | 868,865 | +0.11(+0.14%) |
Dec 06, 2017 | 78.27 | 78.60 | 78.11 | 78.13 | 446,844 | -0.02(-0.02%) |
Dec 05, 2017 | 78.47 | 78.77 | 77.80 | 78.15 | 944,071 | -0.21(-0.27%) |
Dec 04, 2017 | 79.14 | 79.14 | 78.29 | 78.36 | 991,945 | -0.46(-0.59%) |