Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.32 | 66.45 | 65.06 | 65.06 | 750,872 | -1.17(-1.77%) |
Feb 27, 2018 | 65.42 | 66.64 | 65.26 | 66.23 | 744,910 | +0.79(+1.20%) |
Feb 26, 2018 | 65.60 | 65.60 | 64.59 | 65.44 | 558,067 | +0.04(+0.06%) |
Feb 23, 2018 | 64.58 | 65.56 | 64.42 | 65.40 | 619,687 | +0.98(+1.52%) |
Feb 22, 2018 | 64.42 | 728,776 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.98 | 65.70 | 64.70 | 64.71 | 654,773 | -0.29(-0.45%) |
Feb 20, 2018 | 65.87 | 66.39 | 64.82 | 65.00 | 937,606 | -1.15(-1.74%) |
Feb 16, 2018 | 66.15 | 66.15 | 66.15 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.23 | 67.42 | 65.30 | 66.98 | 1,811,827 | +1.25(+1.89%) |
Feb 14, 2018 | 64.09 | 66.25 | 64.09 | 65.73 | 1,907,433 | +1.25(+1.95%) |
Feb 13, 2018 | 64.60 | 64.48 | 1,321,515 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.10 | 64.83 | 63.26 | 64.32 | 959,955 | +0.43(+0.67%) |
Feb 09, 2018 | 65.02 | 65.72 | 62.07 | 63.89 | 2,147,613 | -0.63(-0.98%) |
Feb 08, 2018 | 66.70 | 67.10 | 64.98 | 64.52 | 1,593,036 | -2.01(-3.03%) |
Feb 07, 2018 | 64.56 | 67.49 | 64.51 | 66.54 | 3,972,678 | -0.98(-1.45%) |
Feb 06, 2018 | 65.91 | 68.05 | 64.60 | 67.52 | 4,303,702 | +0.28(+0.42%) |
Feb 05, 2018 | 67.34 | 70.66 | 66.25 | 67.23 | 2,373,928 | -0.41(-0.61%) |
Feb 02, 2018 | 64.14 | 68.53 | 62.92 | 67.65 | 4,243,504 | +3.00(+4.65%) |
Feb 01, 2018 | 66.45 | 66.72 | 64.15 | 64.64 | 1,604,184 | -1.83(-2.76%) |
Jan 31, 2018 | 65.92 | 66.87 | 65.61 | 66.47 | 2,028,664 | -0.08(-0.12%) |
Jan 30, 2018 | 63.31 | 69.07 | 60.69 | 66.56 | 3,795,485 | +0.27(+0.40%) |
Jan 29, 2018 | 65.88 | 67.25 | 65.29 | 66.29 | 1,663,116 | -0.04(-0.06%) |
Jan 26, 2018 | 69.52 | 69.96 | 66.29 | 66.33 | 1,806,477 | -3.00(-4.33%) |
Jan 25, 2018 | 68.61 | 69.53 | 68.14 | 69.33 | 937,735 | +1.15(+1.69%) |
Jan 24, 2018 | 67.83 | 69.37 | 67.64 | 68.18 | 1,138,182 | +0.45(+0.66%) |
Jan 23, 2018 | 67.55 | 68.82 | 67.01 | 67.73 | 1,396,291 | +0.10(+0.15%) |
Jan 22, 2018 | 68.10 | 68.10 | 66.82 | 67.63 | 1,369,842 | -0.44(-0.65%) |
Jan 19, 2018 | 67.01 | 68.33 | 66.40 | 68.07 | 1,234,860 | +1.25(+1.86%) |
Jan 18, 2018 | 66.25 | 67.08 | 65.86 | 66.82 | 1,077,183 | +0.38(+0.58%) |
Jan 17, 2018 | 66.62 | 66.77 | 65.75 | 66.44 | 610,422 | +0.00(+0.00%) |
Jan 16, 2018 | 67.27 | 67.94 | 66.31 | 66.44 | 634,489 | -1.44(-2.12%) |
Jan 12, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.43 | 67.54 | 66.02 | 67.53 | 526,701 | +1.32(+1.99%) |
Jan 10, 2018 | 66.40 | 66.52 | 65.85 | 66.21 | 534,500 | -0.45(-0.67%) |
Jan 09, 2018 | 67.23 | 67.31 | 66.44 | 66.66 | 625,349 | -0.54(-0.80%) |
Jan 08, 2018 | 67.87 | 67.89 | 66.79 | 67.20 | 448,751 | -0.64(-0.95%) |
Jan 05, 2018 | 67.74 | 67.89 | 67.55 | 67.84 | 383,538 | +0.36(+0.53%) |
Jan 04, 2018 | 67.64 | 68.51 | 67.44 | 67.48 | 753,186 | +0.09(+0.14%) |
Jan 03, 2018 | 67.00 | 67.75 | 66.69 | 67.39 | 609,782 | +0.42(+0.63%) |
Jan 02, 2018 | 65.35 | 67.08 | 65.35 | 66.97 | 642,666 | +1.77(+2.71%) |
Dec 29, 2017 | 65.20 | 65.20 | 65.20 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.47 | 65.58 | 65.14 | 65.47 | 247,363 | +0.15(+0.22%) |
Dec 27, 2017 | 65.38 | 65.57 | 65.08 | 65.32 | 169,041 | +0.04(+0.06%) |
Dec 26, 2017 | 65.34 | 65.59 | 65.14 | 65.28 | 175,344 | -0.16(-0.25%) |
Dec 22, 2017 | 65.36 | 65.76 | 65.16 | 65.45 | 221,823 | +0.07(+0.11%) |
Dec 21, 2017 | 64.96 | 65.41 | 64.87 | 65.38 | 350,686 | +0.48(+0.73%) |
Dec 20, 2017 | 64.92 | 65.16 | 64.40 | 64.90 | 430,242 | +0.14(+0.21%) |
Dec 19, 2017 | 65.23 | 65.25 | 64.40 | 64.76 | 625,200 | -0.29(-0.45%) |
Dec 18, 2017 | 64.88 | 65.27 | 64.73 | 65.05 | 833,077 | +0.47(+0.72%) |
Dec 15, 2017 | 64.38 | 65.14 | 64.33 | 64.59 | 1,165,021 | +0.43(+0.67%) |
Dec 14, 2017 | 65.01 | 65.20 | 64.04 | 64.16 | 457,701 | -0.86(-1.32%) |
Dec 13, 2017 | 65.04 | 65.33 | 64.71 | 65.02 | 594,566 | -0.03(-0.04%) |
Dec 12, 2017 | 64.97 | 65.17 | 64.83 | 65.05 | 420,872 | +0.28(+0.44%) |
Dec 11, 2017 | 64.48 | 65.50 | 64.35 | 64.76 | 594,898 | +0.53(+0.83%) |
Dec 08, 2017 | 64.74 | 64.74 | 64.12 | 64.23 | 468,725 | -0.38(-0.60%) |
Dec 07, 2017 | 64.61 | 64.83 | 64.01 | 64.61 | 722,205 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.99 | 64.47 | 1,145,790 | -1.09(-1.66%) |
Dec 05, 2017 | 67.10 | 67.10 | 65.42 | 65.56 | 1,007,821 | -1.57(-2.33%) |
Dec 04, 2017 | 67.71 | 67.81 | 67.04 | 67.12 | 1,064,721 | -0.18(-0.27%) |