Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.04 | 66.17 | 64.78 | 64.78 | 754,046 | -1.17(-1.77%) |
Feb 27, 2018 | 65.15 | 66.36 | 64.98 | 65.95 | 748,059 | +0.78(+1.20%) |
Feb 26, 2018 | 65.33 | 65.33 | 64.32 | 65.16 | 560,426 | +0.04(+0.06%) |
Feb 23, 2018 | 64.31 | 65.28 | 64.15 | 65.13 | 622,306 | +0.98(+1.52%) |
Feb 22, 2018 | 64.15 | 731,857 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.71 | 65.42 | 64.43 | 64.43 | 657,541 | -0.29(-0.45%) |
Feb 20, 2018 | 65.59 | 66.11 | 64.54 | 64.73 | 941,569 | -1.15(-1.74%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 65.95 | 67.13 | 65.03 | 66.70 | 1,819,486 | +1.24(+1.89%) |
Feb 14, 2018 | 63.82 | 65.98 | 63.82 | 65.46 | 1,915,496 | +1.25(+1.95%) |
Feb 13, 2018 | 64.32 | 64.21 | 1,327,101 | +0.16(+0.24%) | ||
Feb 12, 2018 | 63.83 | 64.56 | 62.99 | 64.05 | 964,013 | +0.43(+0.67%) |
Feb 09, 2018 | 64.74 | 65.45 | 61.81 | 63.62 | 2,156,691 | -0.63(-0.98%) |
Feb 08, 2018 | 66.42 | 66.81 | 64.71 | 64.25 | 1,599,770 | -2.01(-3.03%) |
Feb 07, 2018 | 64.29 | 67.21 | 64.23 | 66.26 | 3,989,471 | -0.98(-1.45%) |
Feb 06, 2018 | 65.63 | 67.76 | 64.32 | 67.23 | 4,321,895 | +0.28(+0.42%) |
Feb 05, 2018 | 67.06 | 70.36 | 65.98 | 66.95 | 2,383,963 | -0.41(-0.61%) |
Feb 02, 2018 | 63.87 | 68.25 | 62.66 | 67.36 | 4,261,442 | +2.99(+4.65%) |
Feb 01, 2018 | 66.17 | 66.44 | 63.88 | 64.37 | 1,610,965 | -1.82(-2.76%) |
Jan 31, 2018 | 65.64 | 66.59 | 65.34 | 66.19 | 2,037,239 | -0.08(-0.12%) |
Jan 30, 2018 | 63.04 | 68.78 | 60.43 | 66.28 | 3,811,529 | +0.26(+0.40%) |
Jan 29, 2018 | 65.60 | 66.97 | 65.02 | 66.01 | 1,670,146 | -0.04(-0.06%) |
Jan 26, 2018 | 69.23 | 69.67 | 66.01 | 66.05 | 1,814,113 | -2.99(-4.33%) |
Jan 25, 2018 | 68.32 | 69.24 | 67.85 | 69.04 | 941,698 | +1.15(+1.69%) |
Jan 24, 2018 | 67.54 | 69.08 | 67.35 | 67.89 | 1,142,993 | +0.45(+0.66%) |
Jan 23, 2018 | 67.27 | 68.53 | 66.73 | 67.44 | 1,402,193 | +0.10(+0.15%) |
Jan 22, 2018 | 67.82 | 67.82 | 66.54 | 67.34 | 1,375,633 | -0.44(-0.65%) |
Jan 19, 2018 | 66.72 | 68.05 | 66.12 | 67.78 | 1,240,079 | +1.24(+1.86%) |
Jan 18, 2018 | 65.98 | 66.80 | 65.58 | 66.54 | 1,081,736 | +0.38(+0.58%) |
Jan 17, 2018 | 66.34 | 66.49 | 65.47 | 66.16 | 613,002 | +0.00(+0.00%) |
Jan 16, 2018 | 66.99 | 67.65 | 66.03 | 66.16 | 637,171 | -1.43(-2.12%) |
Jan 12, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.15 | 67.25 | 65.74 | 67.24 | 528,928 | +1.31(+1.99%) |
Jan 10, 2018 | 66.12 | 66.24 | 65.57 | 65.93 | 536,760 | -0.45(-0.67%) |
Jan 09, 2018 | 66.95 | 67.03 | 66.16 | 66.38 | 627,992 | -0.54(-0.80%) |
Jan 08, 2018 | 67.58 | 67.60 | 66.50 | 66.91 | 450,648 | -0.64(-0.94%) |
Jan 05, 2018 | 67.45 | 67.61 | 67.26 | 67.55 | 385,159 | +0.36(+0.53%) |
Jan 04, 2018 | 67.35 | 68.22 | 67.16 | 67.20 | 756,369 | +0.09(+0.14%) |
Jan 03, 2018 | 66.71 | 67.46 | 66.41 | 67.11 | 612,360 | +0.42(+0.63%) |
Jan 02, 2018 | 65.07 | 66.80 | 65.07 | 66.69 | 645,382 | +1.76(+2.71%) |
Dec 29, 2017 | 64.93 | 64.93 | 64.93 | 0 | -0.26(-0.41%) | |
Dec 28, 2017 | 65.19 | 65.30 | 64.86 | 65.19 | 248,409 | +0.15(+0.22%) |
Dec 27, 2017 | 65.10 | 65.29 | 64.81 | 65.05 | 169,756 | +0.04(+0.06%) |
Dec 26, 2017 | 65.06 | 65.31 | 64.87 | 65.01 | 176,085 | -0.16(-0.25%) |
Dec 22, 2017 | 65.08 | 65.48 | 64.88 | 65.17 | 222,761 | +0.07(+0.11%) |
Dec 21, 2017 | 64.69 | 65.14 | 64.60 | 65.10 | 352,169 | +0.47(+0.73%) |
Dec 20, 2017 | 64.64 | 64.89 | 64.12 | 64.63 | 432,061 | +0.14(+0.21%) |
Dec 19, 2017 | 64.95 | 64.97 | 64.13 | 64.49 | 627,843 | -0.29(-0.45%) |
Dec 18, 2017 | 64.61 | 65.00 | 64.46 | 64.78 | 836,598 | +0.47(+0.72%) |
Dec 15, 2017 | 64.11 | 64.86 | 64.06 | 64.32 | 1,169,946 | +0.43(+0.67%) |
Dec 14, 2017 | 64.74 | 64.93 | 63.77 | 63.89 | 459,635 | -0.86(-1.32%) |
Dec 13, 2017 | 64.76 | 65.05 | 64.43 | 64.74 | 597,080 | -0.03(-0.04%) |
Dec 12, 2017 | 64.70 | 64.89 | 64.55 | 64.77 | 422,651 | +0.28(+0.44%) |
Dec 11, 2017 | 64.21 | 65.23 | 64.08 | 64.49 | 597,413 | +0.53(+0.83%) |
Dec 08, 2017 | 64.47 | 64.47 | 63.85 | 63.96 | 470,706 | -0.38(-0.60%) |
Dec 07, 2017 | 64.33 | 64.55 | 63.74 | 64.34 | 725,258 | +0.15(+0.23%) |
Dec 06, 2017 | 64.89 | 64.89 | 63.72 | 64.20 | 1,150,634 | -1.09(-1.66%) |
Dec 05, 2017 | 66.81 | 66.81 | 65.15 | 65.28 | 1,012,081 | -1.56(-2.33%) |
Dec 04, 2017 | 67.43 | 67.53 | 66.76 | 66.84 | 1,069,221 | -0.18(-0.27%) |