Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.71 | 68.84 | 64.97 | 65.00 | 1,722,900 | -2.04(-3.04%) |
Feb 27, 2018 | 69.19 | 70.28 | 66.97 | 67.04 | 2,257,912 | -2.18(-3.15%) |
Feb 26, 2018 | 67.88 | 69.22 | 66.95 | 69.22 | 2,020,005 | +2.31(+3.46%) |
Feb 23, 2018 | 64.82 | 66.91 | 64.58 | 66.91 | 1,914,765 | +2.90(+4.53%) |
Feb 22, 2018 | 63.60 | 64.01 | 2,132,753 | -0.67(-1.03%) | ||
Feb 21, 2018 | 65.53 | 67.93 | 64.68 | 64.68 | 1,666,173 | -0.85(-1.29%) |
Feb 20, 2018 | 65.65 | 67.60 | 64.89 | 65.52 | 1,821,992 | -0.88(-1.33%) |
Feb 16, 2018 | 66.40 | 66.40 | 66.40 | 0 | +0.21(+0.32%) | |
Feb 15, 2018 | 66.11 | 66.13 | 64.75 | 66.19 | 3,353,860 | +1.44(+2.22%) |
Feb 14, 2018 | 60.72 | 64.87 | 60.69 | 64.75 | 3,320,444 | +3.25(+5.29%) |
Feb 13, 2018 | 59.53 | 61.85 | 59.40 | 61.50 | 2,000,219 | +0.87(+1.44%) |
Feb 12, 2018 | 59.94 | 61.80 | 58.23 | 60.62 | 2,780,088 | +2.08(+3.56%) |
Feb 09, 2018 | 58.53 | 59.70 | 53.07 | 58.54 | 4,622,973 | +2.31(+4.12%) |
Feb 08, 2018 | 63.57 | 63.57 | 56.22 | 56.23 | 4,057,467 | -6.90(-10.92%) |
Feb 07, 2018 | 62.64 | 65.78 | 62.24 | 63.12 | 3,445,883 | -0.06(-0.09%) |
Feb 06, 2018 | 56.68 | 63.56 | 56.27 | 63.18 | 5,422,537 | +0.21(+0.34%) |
Feb 05, 2018 | 66.72 | 68.68 | 58.96 | 62.97 | 5,364,267 | -6.56(-9.44%) |
Feb 02, 2018 | 73.18 | 73.41 | 69.32 | 69.53 | 3,553,201 | -4.53(-6.12%) |
Feb 01, 2018 | 72.85 | 73.92 | 72.47 | 74.06 | 1,741,529 | +0.84(+1.14%) |
Jan 31, 2018 | 72.76 | 73.92 | 72.33 | 73.22 | 1,586,595 | +1.02(+1.42%) |
Jan 30, 2018 | 72.12 | 73.40 | 71.58 | 72.20 | 2,510,127 | -2.24(-3.01%) |
Jan 29, 2018 | 76.18 | 76.94 | 74.34 | 74.44 | 2,803,109 | -1.49(-1.96%) |
Jan 26, 2018 | 75.06 | 75.93 | 74.20 | 75.93 | 2,067,768 | +1.41(+1.90%) |
Jan 25, 2018 | 75.28 | 75.32 | 73.84 | 74.52 | 2,087,091 | -0.19(-0.25%) |
Jan 24, 2018 | 74.60 | 75.35 | 73.24 | 74.70 | 2,877,820 | +0.85(+1.14%) |
Jan 23, 2018 | 73.20 | 74.04 | 72.35 | 73.86 | 2,789,637 | +0.64(+0.88%) |
Jan 22, 2018 | 71.18 | 73.24 | 71.18 | 73.22 | 2,153,452 | +1.77(+2.47%) |
Jan 19, 2018 | 70.44 | 71.45 | 70.26 | 71.45 | 1,729,603 | +1.45(+2.07%) |
Jan 18, 2018 | 70.69 | 70.80 | 69.70 | 70.00 | 1,585,007 | -0.51(-0.72%) |
Jan 17, 2018 | 69.32 | 70.82 | 68.23 | 70.51 | 2,392,870 | +1.69(+2.46%) |
Jan 16, 2018 | 70.63 | 71.24 | 68.04 | 68.82 | 2,913,435 | -0.42(-0.60%) |
Jan 12, 2018 | 69.24 | 69.24 | 69.24 | 0 | +1.10(+1.61%) | |
Jan 11, 2018 | 68.04 | 68.18 | 67.30 | 68.14 | 2,010,274 | +0.77(+1.14%) |
Jan 10, 2018 | 66.78 | 67.93 | 66.22 | 67.37 | 2,512,089 | +0.66(+0.99%) |
Jan 09, 2018 | 66.44 | 67.53 | 66.33 | 66.71 | 1,783,020 | +0.69(+1.04%) |
Jan 08, 2018 | 65.72 | 66.26 | 65.31 | 66.02 | 1,604,858 | +0.10(+0.16%) |
Jan 05, 2018 | 65.74 | 66.00 | 64.86 | 65.92 | 1,895,607 | +0.95(+1.46%) |
Jan 04, 2018 | 64.57 | 66.36 | 64.49 | 64.97 | 2,824,821 | +0.99(+1.54%) |
Jan 03, 2018 | 63.18 | 64.16 | 63.04 | 63.99 | 1,363,103 | +0.85(+1.35%) |
Jan 02, 2018 | 64.29 | 64.29 | 62.60 | 63.13 | 1,772,709 | -0.41(-0.64%) |
Dec 29, 2017 | 63.54 | 63.54 | 63.54 | 0 | -0.82(-1.27%) | |
Dec 28, 2017 | 63.86 | 64.40 | 63.59 | 64.36 | 678,488 | +0.81(+1.27%) |
Dec 27, 2017 | 63.27 | 63.71 | 63.11 | 63.55 | 699,548 | +0.27(+0.43%) |
Dec 26, 2017 | 63.48 | 63.90 | 62.83 | 63.28 | 942,484 | -0.26(-0.41%) |
Dec 22, 2017 | 64.02 | 64.03 | 62.72 | 63.54 | 1,064,759 | -0.09(-0.15%) |
Dec 21, 2017 | 63.33 | 64.15 | 63.27 | 63.63 | 1,216,560 | +0.91(+1.45%) |
Dec 20, 2017 | 64.42 | 64.57 | 62.63 | 62.72 | 1,395,780 | -0.70(-1.10%) |
Dec 19, 2017 | 65.46 | 65.46 | 63.32 | 63.42 | 1,408,658 | -1.36(-2.10%) |
Dec 18, 2017 | 64.64 | 65.44 | 64.42 | 64.78 | 1,597,365 | +1.33(+2.09%) |
Dec 15, 2017 | 62.61 | 64.19 | 62.34 | 63.45 | 1,357,239 | +1.62(+2.61%) |
Dec 14, 2017 | 63.21 | 63.50 | 61.66 | 61.84 | 1,052,380 | -0.82(-1.30%) |
Dec 13, 2017 | 64.51 | 64.64 | 62.61 | 62.65 | 1,609,881 | -1.75(-2.72%) |
Dec 12, 2017 | 63.20 | 64.98 | 62.96 | 64.41 | 1,677,549 | +1.54(+2.45%) |
Dec 11, 2017 | 63.12 | 63.32 | 62.48 | 62.87 | 1,053,338 | -0.19(-0.31%) |
Dec 08, 2017 | 62.89 | 63.07 | 62.04 | 63.06 | 1,269,504 | +0.94(+1.51%) |
Dec 07, 2017 | 61.04 | 62.64 | 60.78 | 62.13 | 980,457 | +0.68(+1.10%) |
Dec 06, 2017 | 61.18 | 61.99 | 60.96 | 61.45 | 1,221,500 | -0.11(-0.18%) |
Dec 05, 2017 | 62.94 | 63.23 | 61.31 | 61.56 | 1,839,591 | -0.84(-1.35%) |
Dec 04, 2017 | 64.33 | 64.51 | 62.40 | 62.40 | 2,781,505 | +1.00(+1.63%) |