Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.31 | 66.44 | 65.05 | 65.05 | 750,981 | -1.17(-1.77%) |
Feb 27, 2018 | 65.41 | 66.63 | 65.25 | 66.22 | 745,018 | +0.79(+1.20%) |
Feb 26, 2018 | 65.59 | 65.59 | 64.58 | 65.43 | 558,148 | +0.04(+0.06%) |
Feb 23, 2018 | 64.57 | 65.55 | 64.41 | 65.39 | 619,777 | +0.98(+1.52%) |
Feb 22, 2018 | 64.41 | 728,882 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.97 | 65.69 | 64.69 | 64.70 | 654,868 | -0.29(-0.45%) |
Feb 20, 2018 | 65.86 | 66.38 | 64.81 | 64.99 | 937,742 | -1.15(-1.74%) |
Feb 16, 2018 | 66.14 | 66.14 | 66.14 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.22 | 67.41 | 65.29 | 66.97 | 1,812,090 | +1.25(+1.89%) |
Feb 14, 2018 | 64.08 | 66.24 | 64.08 | 65.72 | 1,907,709 | +1.25(+1.95%) |
Feb 13, 2018 | 64.59 | 64.47 | 1,321,706 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.09 | 64.83 | 63.25 | 64.31 | 960,094 | +0.43(+0.67%) |
Feb 09, 2018 | 65.01 | 65.71 | 62.06 | 63.88 | 2,147,924 | -0.63(-0.98%) |
Feb 08, 2018 | 66.69 | 67.09 | 64.97 | 64.51 | 1,593,267 | -2.01(-3.03%) |
Feb 07, 2018 | 64.55 | 67.48 | 64.50 | 66.53 | 3,973,254 | -0.98(-1.45%) |
Feb 06, 2018 | 65.90 | 68.04 | 64.59 | 67.51 | 4,304,326 | +0.28(+0.42%) |
Feb 05, 2018 | 67.33 | 70.65 | 66.24 | 67.22 | 2,374,272 | -0.41(-0.61%) |
Feb 02, 2018 | 64.13 | 68.52 | 62.91 | 67.64 | 4,244,119 | +3.00(+4.65%) |
Feb 01, 2018 | 66.44 | 66.71 | 64.14 | 64.63 | 1,604,416 | -1.83(-2.76%) |
Jan 31, 2018 | 65.91 | 66.86 | 65.60 | 66.46 | 2,028,958 | -0.08(-0.12%) |
Jan 30, 2018 | 63.30 | 69.06 | 60.68 | 66.55 | 3,796,035 | +0.27(+0.40%) |
Jan 29, 2018 | 65.87 | 67.24 | 65.28 | 66.28 | 1,663,357 | -0.04(-0.06%) |
Jan 26, 2018 | 69.51 | 69.95 | 66.28 | 66.32 | 1,806,738 | -3.00(-4.33%) |
Jan 25, 2018 | 68.60 | 69.52 | 68.13 | 69.32 | 937,870 | +1.15(+1.69%) |
Jan 24, 2018 | 67.82 | 69.36 | 67.63 | 68.17 | 1,138,347 | +0.45(+0.66%) |
Jan 23, 2018 | 67.54 | 68.81 | 67.00 | 67.72 | 1,396,493 | +0.10(+0.15%) |
Jan 22, 2018 | 68.09 | 68.09 | 66.81 | 67.62 | 1,370,041 | -0.44(-0.65%) |
Jan 19, 2018 | 67.00 | 68.32 | 66.39 | 68.06 | 1,235,039 | +1.25(+1.86%) |
Jan 18, 2018 | 66.24 | 67.07 | 65.85 | 66.81 | 1,077,339 | +0.38(+0.58%) |
Jan 17, 2018 | 66.61 | 66.76 | 65.74 | 66.43 | 610,511 | +0.00(+0.00%) |
Jan 16, 2018 | 67.26 | 67.93 | 66.30 | 66.43 | 634,581 | -1.44(-2.12%) |
Jan 12, 2018 | 67.87 | 67.87 | 67.87 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.42 | 67.53 | 66.01 | 67.52 | 526,778 | +1.32(+1.99%) |
Jan 10, 2018 | 66.39 | 66.51 | 65.84 | 66.20 | 534,578 | -0.45(-0.67%) |
Jan 09, 2018 | 67.22 | 67.30 | 66.43 | 66.65 | 625,439 | -0.54(-0.80%) |
Jan 08, 2018 | 67.86 | 67.88 | 66.78 | 67.19 | 448,816 | -0.64(-0.94%) |
Jan 05, 2018 | 67.73 | 67.88 | 67.54 | 67.83 | 383,594 | +0.36(+0.53%) |
Jan 04, 2018 | 67.63 | 68.50 | 67.43 | 67.47 | 753,295 | +0.09(+0.14%) |
Jan 03, 2018 | 66.99 | 67.74 | 66.68 | 67.38 | 609,871 | +0.42(+0.63%) |
Jan 02, 2018 | 65.34 | 67.07 | 65.34 | 66.96 | 642,759 | +1.77(+2.71%) |
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.46 | 65.57 | 65.13 | 65.46 | 247,399 | +0.15(+0.22%) |
Dec 27, 2017 | 65.37 | 65.56 | 65.07 | 65.31 | 169,065 | +0.04(+0.06%) |
Dec 26, 2017 | 65.33 | 65.58 | 65.13 | 65.27 | 175,369 | -0.16(-0.25%) |
Dec 22, 2017 | 65.35 | 65.75 | 65.15 | 65.44 | 221,855 | +0.07(+0.11%) |
Dec 21, 2017 | 64.95 | 65.40 | 64.86 | 65.37 | 350,737 | +0.48(+0.73%) |
Dec 20, 2017 | 64.91 | 65.16 | 64.39 | 64.89 | 430,305 | +0.14(+0.21%) |
Dec 19, 2017 | 65.22 | 65.24 | 64.40 | 64.75 | 625,291 | -0.29(-0.45%) |
Dec 18, 2017 | 64.87 | 65.26 | 64.72 | 65.05 | 833,197 | +0.47(+0.72%) |
Dec 15, 2017 | 64.37 | 65.13 | 64.32 | 64.58 | 1,165,190 | +0.43(+0.67%) |
Dec 14, 2017 | 65.00 | 65.19 | 64.03 | 64.15 | 457,767 | -0.86(-1.32%) |
Dec 13, 2017 | 65.03 | 65.32 | 64.70 | 65.01 | 594,652 | -0.03(-0.04%) |
Dec 12, 2017 | 64.96 | 65.16 | 64.82 | 65.04 | 420,933 | +0.28(+0.44%) |
Dec 11, 2017 | 64.47 | 65.49 | 64.34 | 64.75 | 594,984 | +0.53(+0.83%) |
Dec 08, 2017 | 64.73 | 64.73 | 64.11 | 64.22 | 468,792 | -0.38(-0.60%) |
Dec 07, 2017 | 64.60 | 64.82 | 64.00 | 64.61 | 722,310 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.98 | 64.46 | 1,145,956 | -1.09(-1.66%) |
Dec 05, 2017 | 67.09 | 67.09 | 65.41 | 65.55 | 1,007,967 | -1.57(-2.33%) |
Dec 04, 2017 | 67.70 | 67.80 | 67.03 | 67.11 | 1,064,875 | -0.18(-0.27%) |