Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.15 | 66.65 | 64.05 | 64.38 | 322,232 | -1.75(-2.65%) |
Feb 27, 2018 | 65.14 | 67.95 | 65.06 | 66.13 | 306,538 | +1.16(+1.79%) |
Feb 26, 2018 | 64.32 | 65.33 | 63.48 | 64.97 | 178,326 | +0.70(+1.09%) |
Feb 23, 2018 | 63.73 | 64.65 | 62.37 | 64.27 | 257,434 | +0.95(+1.50%) |
Feb 22, 2018 | 64.23 | 62.65 | 63.32 | 306,607 | -0.72(-1.12%) | |
Feb 21, 2018 | 63.23 | 64.79 | 62.82 | 64.04 | 197,780 | +0.97(+1.54%) |
Feb 20, 2018 | 63.33 | 63.81 | 62.71 | 63.07 | 152,666 | -0.32(-0.50%) |
Feb 16, 2018 | 63.39 | 63.39 | 63.39 | 0 | +0.30(+0.48%) | |
Feb 15, 2018 | 63.39 | 63.39 | 62.20 | 63.09 | 135,507 | +0.09(+0.14%) |
Feb 14, 2018 | 62.48 | 63.70 | 62.48 | 63.00 | 147,658 | -0.05(-0.08%) |
Feb 13, 2018 | 63.04 | 63.56 | 62.42 | 63.05 | 113,039 | -0.45(-0.71%) |
Feb 12, 2018 | 63.75 | 63.80 | 61.83 | 63.50 | 190,676 | -0.06(-0.09%) |
Feb 09, 2018 | 62.98 | 64.02 | 62.37 | 63.56 | 205,930 | +1.14(+1.83%) |
Feb 08, 2018 | 62.95 | 63.39 | 62.01 | 62.42 | 184,113 | -0.41(-0.65%) |
Feb 07, 2018 | 63.40 | 63.40 | 62.23 | 62.83 | 621,901 | -0.97(-1.52%) |
Feb 06, 2018 | 59.49 | 63.92 | 58.65 | 63.80 | 582,762 | +2.63(+4.30%) |
Feb 05, 2018 | 61.51 | 62.20 | 60.45 | 61.17 | 183,898 | -0.55(-0.89%) |
Feb 02, 2018 | 62.66 | 63.14 | 61.58 | 61.72 | 236,170 | -1.17(-1.86%) |
Feb 01, 2018 | 62.67 | 63.64 | 61.58 | 62.89 | 298,413 | +0.09(+0.14%) |
Jan 31, 2018 | 64.46 | 64.61 | 62.28 | 62.80 | 259,151 | -1.46(-2.27%) |
Jan 30, 2018 | 63.95 | 64.97 | 63.95 | 64.26 | 332,683 | -0.16(-0.25%) |
Jan 29, 2018 | 65.26 | 65.40 | 64.04 | 64.42 | 215,952 | -0.59(-0.91%) |
Jan 26, 2018 | 64.85 | 65.38 | 64.28 | 65.01 | 350,901 | +0.17(+0.26%) |
Jan 25, 2018 | 64.29 | 65.03 | 63.37 | 64.84 | 350,389 | +0.85(+1.33%) |
Jan 24, 2018 | 64.48 | 64.97 | 63.75 | 63.99 | 171,649 | -0.31(-0.48%) |
Jan 23, 2018 | 64.77 | 65.16 | 63.94 | 64.30 | 143,191 | -0.72(-1.11%) |
Jan 22, 2018 | 65.42 | 65.84 | 64.74 | 65.02 | 188,978 | -0.41(-0.63%) |
Jan 19, 2018 | 63.81 | 65.66 | 63.57 | 65.43 | 170,134 | +1.81(+2.85%) |
Jan 18, 2018 | 65.89 | 65.99 | 63.60 | 63.62 | 197,229 | -2.24(-3.40%) |
Jan 17, 2018 | 65.23 | 66.52 | 64.82 | 65.86 | 241,641 | +1.00(+1.54%) |
Jan 16, 2018 | 63.49 | 65.03 | 63.09 | 64.86 | 249,868 | +1.62(+2.56%) |
Jan 12, 2018 | 63.24 | 63.24 | 63.24 | 0 | -0.63(-0.99%) | |
Jan 11, 2018 | 61.90 | 63.98 | 61.19 | 63.87 | 321,279 | +2.28(+3.70%) |
Jan 10, 2018 | 62.63 | 61.20 | 61.59 | 374,746 | -1.04(-1.66%) | |
Jan 09, 2018 | 61.13 | 62.90 | 60.95 | 62.63 | 389,083 | +1.37(+2.24%) |
Jan 08, 2018 | 64.16 | 64.30 | 61.08 | 61.26 | 405,434 | -3.08(-4.79%) |
Jan 05, 2018 | 64.35 | 65.48 | 62.41 | 64.34 | 388,087 | -0.17(-0.26%) |
Jan 04, 2018 | 62.43 | 64.73 | 62.32 | 64.51 | 388,022 | +2.59(+4.18%) |
Jan 03, 2018 | 61.94 | 62.12 | 60.90 | 61.92 | 167,074 | +0.30(+0.49%) |
Jan 02, 2018 | 61.68 | 61.98 | 60.76 | 61.62 | 142,923 | +0.37(+0.60%) |
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | +0.45(+0.74%) | |
Dec 28, 2017 | 61.38 | 62.07 | 60.54 | 60.80 | 359,594 | -0.38(-0.62%) |
Dec 27, 2017 | 61.83 | 62.19 | 60.85 | 61.18 | 271,394 | -0.47(-0.76%) |
Dec 26, 2017 | 61.95 | 62.43 | 61.35 | 61.65 | 313,992 | -0.30(-0.48%) |
Dec 22, 2017 | 59.75 | 62.11 | 59.56 | 61.95 | 384,043 | +2.25(+3.77%) |
Dec 21, 2017 | 59.92 | 60.18 | 59.07 | 59.70 | 383,932 | -0.14(-0.23%) |
Dec 20, 2017 | 60.82 | 61.67 | 59.78 | 59.84 | 146,193 | -0.97(-1.60%) |
Dec 19, 2017 | 60.08 | 62.06 | 60.03 | 60.81 | 203,363 | +0.61(+1.01%) |
Dec 18, 2017 | 62.26 | 62.26 | 59.66 | 60.20 | 385,053 | -1.66(-2.68%) |
Dec 15, 2017 | 60.59 | 62.11 | 60.49 | 61.86 | 677,480 | +1.38(+2.28%) |
Dec 14, 2017 | 62.08 | 62.08 | 59.99 | 60.48 | 340,696 | -1.61(-2.59%) |
Dec 13, 2017 | 61.69 | 62.68 | 61.40 | 62.09 | 345,725 | +0.49(+0.80%) |
Dec 12, 2017 | 61.52 | 62.71 | 61.08 | 61.60 | 346,180 | +0.39(+0.64%) |
Dec 11, 2017 | 62.07 | 62.62 | 61.00 | 61.21 | 317,149 | -0.88(-1.42%) |
Dec 08, 2017 | 64.11 | 64.73 | 62.03 | 62.09 | 371,215 | -1.82(-2.85%) |
Dec 07, 2017 | 63.77 | 64.32 | 63.33 | 63.91 | 323,426 | +0.01(+0.02%) |
Dec 06, 2017 | 62.94 | 64.00 | 62.94 | 63.90 | 278,825 | +0.94(+1.49%) |
Dec 05, 2017 | 64.92 | 65.28 | 62.72 | 62.96 | 317,594 | -1.90(-2.93%) |
Dec 04, 2017 | 66.21 | 66.28 | 64.73 | 64.86 | 288,128 | -0.57(-0.87%) |