Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.89 | 68.48 | 67.30 | 67.32 | 2,267,064 | -0.32(-0.48%) |
Feb 27, 2018 | 67.71 | 68.61 | 67.60 | 67.65 | 2,734,412 | -0.10(-0.15%) |
Feb 26, 2018 | 66.98 | 67.78 | 66.62 | 67.75 | 1,864,165 | +0.98(+1.46%) |
Feb 23, 2018 | 66.23 | 66.92 | 66.18 | 66.77 | 2,065,041 | +0.86(+1.30%) |
Feb 22, 2018 | 65.58 | 65.91 | 2,806,722 | -1.21(-1.80%) | ||
Feb 21, 2018 | 68.31 | 66.89 | 67.12 | 2,862,972 | +0.00(+0.00%) | |
Feb 20, 2018 | 66.56 | 68.63 | 66.56 | 67.12 | 4,552,252 | +1.04(+1.58%) |
Feb 16, 2018 | 66.08 | 66.08 | 66.08 | 0 | -0.76(-1.13%) | |
Feb 15, 2018 | 65.99 | 66.84 | 65.70 | 66.84 | 3,505,681 | +1.36(+2.08%) |
Feb 14, 2018 | 63.41 | 65.56 | 63.32 | 65.47 | 3,438,300 | +1.80(+2.82%) |
Feb 13, 2018 | 62.87 | 63.74 | 62.68 | 63.68 | 2,741,340 | +0.48(+0.76%) |
Feb 12, 2018 | 63.40 | 64.11 | 62.80 | 63.20 | 4,530,355 | +0.14(+0.22%) |
Feb 09, 2018 | 62.28 | 63.56 | 61.65 | 63.06 | 5,792,649 | +1.34(+2.16%) |
Feb 08, 2018 | 65.18 | 65.28 | 61.69 | 61.72 | 6,292,930 | -3.43(-5.26%) |
Feb 07, 2018 | 64.70 | 65.80 | 64.70 | 65.15 | 4,796,772 | -1.43(-2.14%) |
Feb 06, 2018 | 64.64 | 66.70 | 63.60 | 66.58 | 6,354,926 | -0.14(-0.21%) |
Feb 05, 2018 | 67.74 | 68.50 | 65.66 | 66.72 | 4,401,124 | -1.44(-2.11%) |
Feb 02, 2018 | 68.72 | 69.36 | 68.02 | 68.15 | 2,757,522 | -0.76(-1.10%) |
Feb 01, 2018 | 68.18 | 68.93 | 67.66 | 68.91 | 2,729,457 | +0.88(+1.30%) |
Jan 31, 2018 | 67.76 | 68.71 | 67.61 | 68.02 | 3,716,277 | +0.27(+0.39%) |
Jan 30, 2018 | 68.42 | 68.62 | 67.76 | 67.76 | 3,073,407 | -0.88(-1.29%) |
Jan 29, 2018 | 69.54 | 69.92 | 68.59 | 68.64 | 2,018,132 | -0.98(-1.40%) |
Jan 26, 2018 | 69.14 | 69.62 | 68.91 | 69.62 | 1,389,990 | +0.58(+0.84%) |
Jan 25, 2018 | 70.12 | 70.12 | 68.85 | 69.04 | 2,274,400 | -0.44(-0.64%) |
Jan 24, 2018 | 70.01 | 70.14 | 69.13 | 69.48 | 2,107,314 | -0.34(-0.49%) |
Jan 23, 2018 | 69.82 | 69.98 | 69.30 | 69.82 | 1,793,498 | -0.04(-0.05%) |
Jan 22, 2018 | 69.52 | 69.89 | 69.41 | 69.86 | 1,784,542 | +0.21(+0.30%) |
Jan 19, 2018 | 69.52 | 69.82 | 69.19 | 69.65 | 3,415,928 | +0.30(+0.44%) |
Jan 18, 2018 | 69.06 | 69.64 | 68.91 | 69.34 | 2,315,522 | +0.43(+0.63%) |
Jan 17, 2018 | 68.99 | 69.14 | 68.56 | 68.91 | 2,121,820 | +0.20(+0.30%) |
Jan 16, 2018 | 69.08 | 69.57 | 68.49 | 68.71 | 2,320,670 | -0.18(-0.27%) |
Jan 12, 2018 | 68.89 | 68.89 | 68.89 | 0 | +0.37(+0.54%) | |
Jan 11, 2018 | 68.59 | 68.73 | 68.19 | 68.52 | 2,364,768 | -0.07(-0.11%) |
Jan 10, 2018 | 68.26 | 68.68 | 67.95 | 68.59 | 2,699,647 | +0.38(+0.55%) |
Jan 09, 2018 | 67.48 | 68.48 | 67.44 | 68.22 | 2,569,215 | +0.86(+1.27%) |
Jan 08, 2018 | 67.17 | 67.56 | 66.87 | 67.36 | 2,118,920 | +0.25(+0.37%) |
Jan 05, 2018 | 66.48 | 67.15 | 66.28 | 67.11 | 2,336,175 | +0.55(+0.83%) |
Jan 04, 2018 | 65.32 | 67.19 | 65.06 | 66.56 | 3,294,509 | +1.23(+1.89%) |
Jan 03, 2018 | 64.43 | 65.67 | 64.12 | 65.32 | 4,681,289 | +0.98(+1.52%) |
Jan 02, 2018 | 65.20 | 65.20 | 64.08 | 64.35 | 3,468,475 | -0.65(-1.01%) |
Dec 29, 2017 | 65.00 | 65.00 | 65.00 | 0 | +0.04(+0.06%) | |
Dec 28, 2017 | 64.82 | 65.05 | 64.57 | 64.97 | 1,824,672 | +0.23(+0.36%) |
Dec 27, 2017 | 64.75 | 64.90 | 64.47 | 64.73 | 3,261,402 | +0.21(+0.33%) |
Dec 26, 2017 | 64.71 | 64.84 | 64.20 | 64.52 | 1,112,876 | -0.19(-0.30%) |
Dec 22, 2017 | 64.88 | 65.09 | 64.33 | 64.72 | 2,613,067 | +0.13(+0.20%) |
Dec 21, 2017 | 64.69 | 64.98 | 64.44 | 64.59 | 2,213,711 | +0.08(+0.13%) |
Dec 20, 2017 | 65.60 | 65.66 | 64.32 | 64.50 | 3,752,484 | -0.97(-1.48%) |
Dec 19, 2017 | 65.87 | 66.22 | 65.47 | 65.47 | 3,926,457 | -0.13(-0.20%) |
Dec 18, 2017 | 65.21 | 65.73 | 65.11 | 65.60 | 2,808,390 | +0.66(+1.02%) |
Dec 15, 2017 | 65.34 | 65.67 | 64.87 | 64.94 | 4,137,264 | +0.16(+0.24%) |
Dec 14, 2017 | 65.00 | 65.49 | 64.55 | 64.78 | 3,237,026 | -0.15(-0.23%) |
Dec 13, 2017 | 65.44 | 65.73 | 64.90 | 64.93 | 2,179,533 | -0.48(-0.73%) |
Dec 12, 2017 | 65.41 | 65.56 | 65.05 | 65.41 | 2,317,849 | +0.36(+0.55%) |
Dec 11, 2017 | 65.18 | 65.39 | 64.76 | 65.05 | 1,614,108 | -0.11(-0.17%) |
Dec 08, 2017 | 64.55 | 65.16 | 64.23 | 65.16 | 1,799,507 | +0.50(+0.77%) |
Dec 07, 2017 | 64.75 | 64.93 | 63.66 | 64.66 | 2,887,399 | -0.32(-0.49%) |
Dec 06, 2017 | 65.25 | 65.38 | 64.41 | 64.98 | 2,483,147 | -0.19(-0.30%) |
Dec 05, 2017 | 65.91 | 66.44 | 64.59 | 65.18 | 3,740,854 | -0.81(-1.23%) |
Dec 04, 2017 | 66.91 | 67.03 | 65.72 | 65.99 | 3,319,217 | -0.22(-0.33%) |