Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.91 | 69.31 | 67.74 | 67.97 | 2,483,635 | -0.18(-0.27%) |
Feb 27, 2018 | 68.16 | 69.80 | 68.16 | 68.16 | 2,380,550 | -0.05(-0.07%) |
Feb 26, 2018 | 67.28 | 68.38 | 67.28 | 68.20 | 1,947,731 | +1.37(+2.06%) |
Feb 23, 2018 | 66.30 | 66.88 | 65.61 | 66.83 | 2,002,028 | +1.07(+1.62%) |
Feb 22, 2018 | 65.76 | 2,438,601 | +0.45(+0.69%) | |||
Feb 21, 2018 | 66.00 | 66.59 | 65.30 | 65.31 | 2,499,864 | -0.70(-1.06%) |
Feb 20, 2018 | 63.84 | 65.97 | 63.84 | 66.01 | 2,885,617 | +2.00(+3.13%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.12(-0.19%) | |
Feb 15, 2018 | 64.45 | 64.58 | 63.49 | 64.13 | 1,903,525 | +0.34(+0.54%) |
Feb 14, 2018 | 61.94 | 64.39 | 61.94 | 63.79 | 3,415,203 | +1.50(+2.40%) |
Feb 13, 2018 | 62.44 | 60.97 | 62.29 | 2,220,056 | +0.16(+0.26%) | |
Feb 12, 2018 | 62.47 | 63.75 | 61.88 | 62.13 | 3,034,843 | -0.25(-0.40%) |
Feb 09, 2018 | 60.81 | 63.04 | 59.41 | 62.37 | 5,639,855 | +2.44(+4.08%) |
Feb 08, 2018 | 64.06 | 64.17 | 59.92 | 59.93 | 4,203,413 | -3.96(-6.20%) |
Feb 07, 2018 | 65.20 | 65.79 | 63.88 | 63.89 | 2,079,843 | -1.93(-2.93%) |
Feb 06, 2018 | 62.54 | 65.87 | 61.54 | 65.82 | 5,700,823 | +0.91(+1.40%) |
Feb 05, 2018 | 66.48 | 66.68 | 63.31 | 64.91 | 4,145,974 | -2.14(-3.19%) |
Feb 02, 2018 | 68.17 | 68.90 | 67.02 | 67.05 | 3,092,638 | -1.76(-2.55%) |
Feb 01, 2018 | 69.07 | 69.79 | 68.62 | 68.80 | 4,146,058 | -0.50(-0.73%) |
Jan 31, 2018 | 69.00 | 69.48 | 68.26 | 69.31 | 2,960,333 | +0.84(+1.23%) |
Jan 30, 2018 | 67.86 | 68.76 | 67.55 | 68.46 | 2,698,582 | -0.05(-0.07%) |
Jan 29, 2018 | 67.86 | 68.79 | 67.29 | 68.51 | 3,842,255 | +0.23(+0.33%) |
Jan 26, 2018 | 67.29 | 68.29 | 66.65 | 68.28 | 5,090,102 | +2.09(+3.15%) |
Jan 25, 2018 | 71.02 | 71.19 | 66.12 | 66.19 | 6,177,442 | -3.55(-5.09%) |
Jan 24, 2018 | 70.96 | 71.06 | 69.55 | 69.74 | 4,943,383 | -1.96(-2.73%) |
Jan 23, 2018 | 71.75 | 72.14 | 71.60 | 71.70 | 2,375,630 | +0.09(+0.13%) |
Jan 22, 2018 | 71.87 | 72.11 | 71.29 | 71.60 | 2,215,485 | -0.26(-0.36%) |
Jan 19, 2018 | 73.08 | 73.33 | 71.70 | 71.86 | 2,160,178 | -0.56(-0.77%) |
Jan 18, 2018 | 72.18 | 72.69 | 72.01 | 72.42 | 1,591,202 | +0.42(+0.58%) |
Jan 17, 2018 | 70.66 | 72.25 | 70.39 | 72.00 | 2,931,380 | +1.98(+2.83%) |
Jan 16, 2018 | 71.17 | 71.64 | 69.77 | 70.02 | 2,124,107 | -0.84(-1.19%) |
Jan 12, 2018 | 70.86 | 70.86 | 70.86 | 0 | +0.30(+0.43%) | |
Jan 11, 2018 | 70.78 | 71.13 | 70.27 | 70.56 | 1,204,016 | +0.23(+0.32%) |
Jan 10, 2018 | 70.33 | 1,965,900 | -0.70(-0.99%) | |||
Jan 09, 2018 | 70.93 | 71.46 | 70.11 | 71.03 | 1,893,497 | +0.19(+0.27%) |
Jan 08, 2018 | 70.47 | 70.98 | 69.43 | 70.84 | 2,616,279 | +0.47(+0.66%) |
Jan 05, 2018 | 69.05 | 70.76 | 68.34 | 70.38 | 5,987,983 | +3.47(+5.19%) |
Jan 04, 2018 | 66.18 | 67.28 | 65.90 | 66.91 | 3,525,826 | +1.19(+1.81%) |
Jan 03, 2018 | 64.60 | 65.96 | 64.33 | 65.72 | 2,584,763 | +1.29(+2.00%) |
Jan 02, 2018 | 64.45 | 64.97 | 64.11 | 64.43 | 2,718,165 | +0.44(+0.68%) |
Dec 29, 2017 | 63.99 | 63.99 | 63.99 | 0 | -1.03(-1.58%) | |
Dec 28, 2017 | 64.54 | 65.04 | 64.41 | 65.02 | 1,966,311 | +0.56(+0.87%) |
Dec 27, 2017 | 64.30 | 64.84 | 64.27 | 64.46 | 1,650,297 | +0.29(+0.46%) |
Dec 26, 2017 | 64.09 | 64.47 | 63.71 | 64.16 | 1,138,682 | -0.30(-0.47%) |
Dec 22, 2017 | 64.86 | 65.14 | 64.34 | 64.47 | 2,305,454 | -0.43(-0.66%) |
Dec 21, 2017 | 65.68 | 65.84 | 64.83 | 64.89 | 1,734,045 | -0.59(-0.90%) |
Dec 20, 2017 | 66.66 | 66.90 | 65.38 | 65.48 | 1,671,606 | -0.77(-1.16%) |
Dec 19, 2017 | 65.68 | 66.91 | 65.68 | 66.25 | 1,532,409 | +0.25(+0.37%) |
Dec 18, 2017 | 65.17 | 66.02 | 64.96 | 66.00 | 2,199,727 | +1.48(+2.29%) |
Dec 15, 2017 | 64.96 | 65.60 | 64.30 | 64.52 | 4,542,601 | -0.09(-0.13%) |
Dec 14, 2017 | 64.76 | 65.12 | 64.46 | 64.61 | 1,521,770 | +0.04(+0.06%) |
Dec 13, 2017 | 64.70 | 65.15 | 64.45 | 64.57 | 2,495,316 | +0.33(+0.52%) |
Dec 12, 2017 | 64.55 | 64.92 | 64.02 | 64.24 | 1,976,952 | -0.66(-1.02%) |
Dec 11, 2017 | 65.05 | 65.32 | 64.39 | 64.90 | 1,737,548 | -0.15(-0.23%) |
Dec 08, 2017 | 66.04 | 66.16 | 65.01 | 65.05 | 1,095,343 | -0.44(-0.67%) |
Dec 07, 2017 | 65.16 | 66.06 | 65.01 | 65.49 | 1,256,277 | +0.58(+0.89%) |
Dec 06, 2017 | 64.70 | 65.47 | 64.55 | 64.91 | 1,488,769 | -0.03(-0.04%) |
Dec 05, 2017 | 64.69 | 65.84 | 64.13 | 64.94 | 1,433,500 | +0.25(+0.38%) |
Dec 04, 2017 | 65.08 | 65.77 | 63.75 | 64.69 | 2,146,872 | -0.08(-0.12%) |