Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.95 | 66.98 | 66.14 | 66.14 | 9,320,388 | -0.71(-1.06%) |
Feb 27, 2018 | 67.38 | 67.49 | 66.80 | 66.85 | 5,439,230 | -0.96(-1.42%) |
Feb 26, 2018 | 67.55 | 67.85 | 67.28 | 67.81 | 5,074,461 | +0.55(+0.82%) |
Feb 23, 2018 | 66.96 | 67.31 | 66.83 | 67.26 | 6,409,230 | +0.56(+0.84%) |
Feb 22, 2018 | 66.70 | 9,712,713 | +0.36(+0.54%) | |||
Feb 21, 2018 | 66.87 | 67.28 | 66.34 | 66.34 | 5,573,446 | -0.33(-0.50%) |
Feb 20, 2018 | 66.84 | 67.11 | 66.52 | 66.67 | 5,521,327 | -0.53(-0.80%) |
Feb 16, 2018 | 67.21 | 67.21 | 67.21 | 0 | +0.23(+0.34%) | |
Feb 15, 2018 | 67.04 | 66.53 | 66.98 | 5,763,944 | +0.42(+0.63%) | |
Feb 14, 2018 | 64.96 | 66.56 | 64.89 | 66.56 | 7,100,426 | +1.20(+1.84%) |
Feb 13, 2018 | 65.41 | 65.36 | 6,618,265 | -0.22(-0.34%) | ||
Feb 12, 2018 | 65.05 | 65.67 | 64.83 | 65.58 | 7,682,351 | +0.99(+1.53%) |
Feb 09, 2018 | 64.70 | 64.90 | 62.98 | 64.59 | 14,905,695 | +0.26(+0.40%) |
Feb 08, 2018 | 66.04 | 66.09 | 64.26 | 64.33 | 10,019,455 | -1.61(-2.44%) |
Feb 07, 2018 | 66.20 | 66.66 | 65.84 | 65.94 | 8,144,773 | -0.89(-1.33%) |
Feb 06, 2018 | 65.21 | 66.89 | 65.17 | 66.83 | 23,770,408 | +0.86(+1.31%) |
Feb 05, 2018 | 67.36 | 67.65 | 65.23 | 65.97 | 11,041,632 | -2.34(-3.43%) |
Feb 02, 2018 | 69.06 | 69.06 | 68.23 | 68.31 | 7,048,922 | -1.48(-2.12%) |
Feb 01, 2018 | 69.40 | 69.85 | 69.40 | 69.79 | 7,161,945 | +0.26(+0.37%) |
Jan 31, 2018 | 69.84 | 69.90 | 69.41 | 69.53 | 10,688,589 | -0.19(-0.27%) |
Jan 30, 2018 | 69.89 | 69.94 | 69.57 | 69.72 | 95,742,232 | -0.46(-0.66%) |
Jan 29, 2018 | 70.25 | 70.30 | 70.02 | 70.18 | 4,891,581 | -0.66(-0.93%) |
Jan 26, 2018 | 70.59 | 70.84 | 70.49 | 70.84 | 6,159,641 | +0.64(+0.91%) |
Jan 25, 2018 | 70.76 | 70.76 | 70.03 | 70.20 | 5,980,379 | -0.28(-0.40%) |
Jan 24, 2018 | 70.60 | 70.73 | 70.20 | 70.48 | 5,710,936 | +0.20(+0.28%) |
Jan 23, 2018 | 70.15 | 70.32 | 70.05 | 70.28 | 11,594,527 | +0.20(+0.29%) |
Jan 22, 2018 | 69.74 | 70.08 | 69.68 | 70.08 | 4,086,772 | +0.41(+0.59%) |
Jan 19, 2018 | 69.67 | 69.69 | 69.44 | 69.67 | 3,719,728 | +0.37(+0.53%) |
Jan 18, 2018 | 69.19 | 69.35 | 69.07 | 69.30 | 4,907,992 | -0.13(-0.19%) |
Jan 17, 2018 | 69.24 | 69.64 | 69.06 | 69.43 | 5,892,602 | +0.43(+0.62%) |
Jan 16, 2018 | 69.30 | 69.37 | 68.94 | 69.00 | 7,004,492 | -0.11(-0.16%) |
Jan 12, 2018 | 69.11 | 69.11 | 69.11 | 0 | +0.68(+0.99%) | |
Jan 11, 2018 | 68.13 | 68.43 | 68.02 | 68.43 | 5,968,628 | +0.45(+0.66%) |
Jan 10, 2018 | 67.90 | 67.98 | 7,352,921 | -0.12(-0.18%) | ||
Jan 09, 2018 | 67.98 | 68.10 | 67.80 | 68.10 | 7,321,564 | +0.13(+0.19%) |
Jan 08, 2018 | 67.91 | 68.00 | 67.84 | 67.97 | 5,360,650 | -0.05(-0.07%) |
Jan 05, 2018 | 67.82 | 68.03 | 67.73 | 68.02 | 5,456,424 | +0.35(+0.52%) |
Jan 04, 2018 | 67.44 | 67.74 | 67.44 | 67.67 | 5,110,741 | +0.66(+0.98%) |
Jan 03, 2018 | 66.65 | 67.01 | 66.64 | 67.01 | 5,143,696 | +0.45(+0.67%) |
Jan 02, 2018 | 66.32 | 66.57 | 66.19 | 66.56 | 5,393,100 | +0.47(+0.72%) |
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 66.20 | 66.20 | 65.98 | 66.00 | 3,295,411 | +0.07(+0.11%) |
Dec 27, 2017 | 65.90 | 66.03 | 65.85 | 65.93 | 2,665,386 | +0.16(+0.24%) |
Dec 26, 2017 | 65.77 | 65.85 | 65.49 | 65.77 | 2,541,896 | -0.03(-0.05%) |
Dec 22, 2017 | 65.62 | 65.80 | 65.57 | 65.80 | 5,391,124 | +0.17(+0.26%) |
Dec 21, 2017 | 65.50 | 65.78 | 65.48 | 65.63 | 3,950,873 | +0.27(+0.41%) |
Dec 20, 2017 | 65.60 | 65.60 | 65.35 | 65.36 | 3,645,571 | -0.12(-0.18%) |
Dec 19, 2017 | 65.63 | 65.74 | 65.38 | 65.48 | 3,679,499 | -0.23(-0.35%) |
Dec 18, 2017 | 65.66 | 65.84 | 65.61 | 65.71 | 4,321,419 | +0.76(+1.17%) |
Dec 15, 2017 | 64.81 | 65.03 | 64.76 | 64.95 | 5,421,836 | +0.00(+0.00%) |
Dec 14, 2017 | 65.24 | 65.27 | 64.91 | 64.95 | 4,405,939 | -0.32(-0.48%) |
Dec 13, 2017 | 65.15 | 65.38 | 65.07 | 65.26 | 5,744,259 | +0.24(+0.37%) |
Dec 12, 2017 | 64.91 | 65.08 | 64.83 | 65.03 | 3,108,238 | +0.08(+0.13%) |
Dec 11, 2017 | 64.83 | 64.97 | 64.83 | 64.94 | 2,973,707 | +0.10(+0.16%) |
Dec 08, 2017 | 64.79 | 64.85 | 64.62 | 64.84 | 3,269,188 | +0.40(+0.61%) |
Dec 07, 2017 | 64.56 | 64.63 | 64.28 | 64.44 | 3,707,583 | +0.15(+0.23%) |
Dec 06, 2017 | 64.26 | 64.40 | 64.19 | 64.29 | 4,233,925 | -0.17(-0.26%) |
Dec 05, 2017 | 64.57 | 64.72 | 64.43 | 64.46 | 5,065,100 | -0.11(-0.17%) |
Dec 04, 2017 | 65.03 | 65.05 | 64.56 | 64.57 | 3,630,028 | -0.32(-0.49%) |