Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.47 | 69.42 | 68.02 | 68.22 | 2,436,002 | +0.14(+0.20%) |
Feb 27, 2018 | 69.67 | 69.97 | 68.07 | 68.08 | 1,214,914 | -1.43(-2.05%) |
Feb 26, 2018 | 69.87 | 70.42 | 69.27 | 69.51 | 1,653,957 | +0.05(+0.07%) |
Feb 23, 2018 | 68.11 | 69.48 | 67.72 | 69.46 | 1,195,810 | +1.74(+2.57%) |
Feb 22, 2018 | 67.94 | 67.72 | 1,803,544 | +2.35(+3.60%) | ||
Feb 21, 2018 | 66.28 | 68.98 | 65.29 | 65.37 | 3,312,513 | +0.60(+0.93%) |
Feb 20, 2018 | 65.77 | 66.16 | 64.66 | 64.77 | 1,529,275 | -1.16(-1.76%) |
Feb 16, 2018 | 65.93 | 65.93 | 65.93 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.54 | 66.47 | 65.33 | 66.18 | 1,402,200 | +1.10(+1.69%) |
Feb 14, 2018 | 65.34 | 65.51 | 64.31 | 65.08 | 1,317,656 | -1.16(-1.74%) |
Feb 13, 2018 | 64.81 | 66.59 | 64.74 | 66.24 | 1,211,291 | +1.43(+2.20%) |
Feb 12, 2018 | 64.70 | 65.04 | 63.05 | 64.81 | 1,491,596 | +0.33(+0.51%) |
Feb 09, 2018 | 62.70 | 65.05 | 62.27 | 64.48 | 2,886,147 | +2.27(+3.65%) |
Feb 08, 2018 | 64.37 | 64.65 | 62.19 | 62.21 | 1,516,569 | -2.29(-3.56%) |
Feb 07, 2018 | 63.78 | 65.05 | 63.59 | 64.50 | 1,375,306 | +0.55(+0.87%) |
Feb 06, 2018 | 63.41 | 64.88 | 62.24 | 63.95 | 1,646,929 | -0.87(-1.35%) |
Feb 05, 2018 | 65.23 | 65.81 | 63.30 | 64.82 | 800,626 | -0.82(-1.25%) |
Feb 02, 2018 | 65.45 | 66.21 | 64.69 | 65.64 | 1,520,432 | -0.18(-0.27%) |
Feb 01, 2018 | 67.01 | 67.01 | 65.55 | 65.82 | 1,499,734 | -1.14(-1.70%) |
Jan 31, 2018 | 66.53 | 67.29 | 66.35 | 66.96 | 5,986,406 | +0.46(+0.69%) |
Jan 30, 2018 | 66.03 | 66.81 | 65.60 | 66.50 | 1,259,127 | +0.10(+0.14%) |
Jan 29, 2018 | 67.30 | 67.30 | 66.04 | 66.41 | 1,509,144 | -1.14(-1.69%) |
Jan 26, 2018 | 68.38 | 68.38 | 67.20 | 67.54 | 1,274,890 | -0.63(-0.93%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.57 | 68.18 | 1,078,449 | -0.43(-0.63%) |
Jan 24, 2018 | 69.53 | 69.77 | 68.23 | 68.61 | 1,008,247 | -0.95(-1.36%) |
Jan 23, 2018 | 68.48 | 69.81 | 68.28 | 69.56 | 1,517,384 | +1.26(+1.84%) |
Jan 22, 2018 | 67.22 | 68.52 | 66.84 | 68.30 | 1,561,393 | +1.21(+1.81%) |
Jan 19, 2018 | 66.41 | 67.09 | 66.20 | 67.09 | 1,271,881 | +0.75(+1.14%) |
Jan 18, 2018 | 66.94 | 66.94 | 65.88 | 66.33 | 1,350,309 | -0.61(-0.91%) |
Jan 17, 2018 | 66.60 | 67.41 | 66.47 | 66.94 | 1,458,192 | +0.60(+0.91%) |
Jan 16, 2018 | 66.06 | 67.19 | 66.06 | 66.34 | 1,100,560 | +0.37(+0.56%) |
Jan 12, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.08 | 66.70 | 65.88 | 65.97 | 1,045,261 | -0.09(-0.13%) |
Jan 10, 2018 | 66.06 | 1,317,631 | -0.60(-0.90%) | |||
Jan 09, 2018 | 68.07 | 68.53 | 66.58 | 66.66 | 1,303,015 | -1.65(-2.42%) |
Jan 08, 2018 | 67.46 | 68.47 | 67.34 | 68.31 | 1,408,243 | +1.02(+1.51%) |
Jan 05, 2018 | 67.73 | 67.97 | 67.22 | 67.30 | 1,005,669 | -0.32(-0.47%) |
Jan 04, 2018 | 68.79 | 69.05 | 67.23 | 67.62 | 875,775 | -1.25(-1.82%) |
Jan 03, 2018 | 68.80 | 69.79 | 68.58 | 68.87 | 900,819 | +0.14(+0.21%) |
Jan 02, 2018 | 70.38 | 70.45 | 68.62 | 68.72 | 1,415,390 | -1.42(-2.02%) |
Dec 29, 2017 | 70.14 | 70.14 | 70.14 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 70.18 | 70.51 | 69.82 | 70.39 | 788,211 | +0.28(+0.40%) |
Dec 27, 2017 | 69.81 | 70.38 | 69.80 | 70.11 | 547,199 | +0.49(+0.70%) |
Dec 26, 2017 | 69.23 | 69.82 | 68.90 | 69.62 | 630,512 | +0.55(+0.79%) |
Dec 22, 2017 | 68.47 | 69.08 | 68.23 | 69.08 | 702,989 | +0.76(+1.12%) |
Dec 21, 2017 | 68.84 | 69.04 | 68.10 | 68.31 | 853,067 | -0.39(-0.57%) |
Dec 20, 2017 | 69.04 | 69.43 | 68.67 | 68.71 | 1,123,964 | -0.43(-0.63%) |
Dec 19, 2017 | 70.18 | 70.37 | 68.89 | 69.14 | 1,351,237 | -1.11(-1.58%) |
Dec 18, 2017 | 70.27 | 70.84 | 70.13 | 70.25 | 886,014 | +0.02(+0.02%) |
Dec 15, 2017 | 69.64 | 70.35 | 69.38 | 70.23 | 1,923,723 | +0.77(+1.11%) |
Dec 14, 2017 | 69.87 | 69.94 | 69.44 | 69.46 | 1,129,967 | -0.18(-0.25%) |
Dec 13, 2017 | 70.35 | 70.40 | 69.62 | 69.64 | 1,209,730 | -0.21(-0.30%) |
Dec 12, 2017 | 69.84 | 70.27 | 69.39 | 69.84 | 1,368,505 | +0.03(+0.05%) |
Dec 11, 2017 | 68.48 | 69.96 | 68.33 | 69.81 | 1,141,867 | +1.22(+1.78%) |
Dec 08, 2017 | 68.00 | 68.87 | 67.73 | 68.59 | 1,111,235 | +0.82(+1.21%) |
Dec 07, 2017 | 68.13 | 68.13 | 67.09 | 67.77 | 1,132,985 | -0.15(-0.22%) |
Dec 06, 2017 | 67.51 | 68.19 | 67.34 | 67.92 | 1,120,222 | +0.45(+0.67%) |
Dec 05, 2017 | 67.69 | 68.16 | 67.27 | 67.47 | 859,039 | +0.02(+0.02%) |
Dec 04, 2017 | 67.75 | 67.90 | 67.34 | 67.45 | 1,373,417 | -0.28(-0.41%) |