Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 64.21 | 64.21 | 64.21 | 46 | -0.50(-0.77%) | |
Feb 26, 2018 | 64.56 | 64.70 | 64.56 | 64.70 | 2,024 | +0.62(+0.96%) |
Feb 23, 2018 | 64.06 | 64.09 | 64.06 | 64.09 | 468 | +0.12(+0.19%) |
Feb 22, 2018 | 63.84 | 63.97 | 3,060 | -0.39(-0.60%) | ||
Feb 21, 2018 | 64.45 | 64.60 | 64.24 | 64.36 | 6,800 | -0.09(-0.15%) |
Feb 20, 2018 | 64.45 | 64.45 | 64.45 | 64.45 | 388 | -0.30(-0.47%) |
Feb 16, 2018 | 64.75 | 64.75 | 64.75 | 0 | +0.17(+0.27%) | |
Feb 15, 2018 | 64.13 | 64.58 | 64.13 | 64.58 | 1,758 | +1.13(+1.78%) |
Feb 14, 2018 | 63.45 | 63.45 | 63.45 | 63.45 | 136 | +0.34(+0.54%) |
Feb 13, 2018 | 62.62 | 63.11 | 62.62 | 63.11 | 1,291 | +1.14(+1.85%) |
Feb 09, 2018 | 61.96 | 61.96 | 61.96 | 65 | -0.60(-0.96%) | |
Feb 08, 2018 | 63.21 | 63.21 | 62.56 | 62.56 | 1,225 | -1.15(-1.80%) |
Feb 07, 2018 | 63.43 | 64.20 | 63.43 | 63.71 | 3,247 | +1.04(+1.65%) |
Feb 06, 2018 | 61.72 | 63.27 | 61.72 | 62.67 | 1,823 | -0.95(-1.50%) |
Feb 05, 2018 | 64.69 | 64.69 | 63.21 | 63.63 | 635 | -1.57(-2.41%) |
Feb 02, 2018 | 65.54 | 65.71 | 65.20 | 65.20 | 5,544 | -1.03(-1.55%) |
Feb 01, 2018 | 66.32 | 66.32 | 66.13 | 66.23 | 1,806 | -0.21(-0.32%) |
Jan 31, 2018 | 66.87 | 66.87 | 66.44 | 66.44 | 2,976 | -0.20(-0.30%) |
Jan 30, 2018 | 66.64 | 67.23 | 67.23 | 66.64 | 656 | -0.58(-0.87%) |
Jan 29, 2018 | 68.00 | 68.00 | 67.23 | 67.23 | 1,289 | -0.40(-0.59%) |
Jan 26, 2018 | 67.28 | 67.62 | 67.28 | 67.62 | 1,876 | +0.46(+0.69%) |
Jan 25, 2018 | 67.11 | 67.16 | 67.07 | 67.16 | 1,130 | -0.03(-0.04%) |
Jan 24, 2018 | 67.21 | 67.21 | 67.19 | 67.19 | 257 | +0.20(+0.30%) |
Jan 23, 2018 | 66.72 | 66.99 | 66.42 | 66.99 | 1,529 | +0.22(+0.33%) |
Jan 22, 2018 | 66.60 | 66.77 | 66.57 | 66.77 | 2,441 | +0.49(+0.74%) |
Jan 19, 2018 | 66.27 | 66.31 | 66.27 | 66.27 | 1,433 | +0.39(+0.60%) |
Jan 18, 2018 | 65.80 | 65.99 | 65.80 | 65.88 | 4,835 | -0.15(-0.23%) |
Jan 17, 2018 | 65.67 | 66.09 | 65.67 | 66.03 | 2,096 | +0.59(+0.91%) |
Jan 16, 2018 | 65.56 | 66.01 | 65.44 | 65.44 | 2,710 | -0.41(-0.62%) |
Jan 12, 2018 | 65.85 | 65.85 | 65.85 | 0 | +0.69(+1.06%) | |
Jan 11, 2018 | 65.15 | 65.15 | 65.15 | 65.15 | 364 | +0.13(+0.20%) |
Jan 10, 2018 | 64.94 | 64.94 | 64.92 | 65.02 | 513 | -0.25(-0.39%) |
Jan 09, 2018 | 65.39 | 65.44 | 65.28 | 65.28 | 1,271 | +0.52(+0.81%) |
Jan 04, 2018 | 64.76 | 64.76 | 64.76 | 159 | +0.19(+0.30%) | |
Jan 03, 2018 | 64.45 | 64.56 | 64.45 | 64.56 | 3,145 | +0.24(+0.37%) |
Jan 02, 2018 | 64.39 | 64.26 | 64.32 | 2,966 | +0.06(+0.10%) | |
Dec 29, 2017 | 64.26 | 64.26 | 64.26 | 0 | -0.20(-0.32%) | |
Dec 28, 2017 | 64.21 | 64.46 | 64.21 | 64.46 | 942 | +0.27(+0.41%) |
Dec 27, 2017 | 64.28 | 64.32 | 64.20 | 64.20 | 1,616 | -0.04(-0.07%) |
Dec 26, 2017 | 64.39 | 64.39 | 64.21 | 64.24 | 3,042 | +0.16(+0.25%) |
Dec 21, 2017 | 64.08 | 64.08 | 64.08 | 115 | -0.15(-0.23%) | |
Dec 20, 2017 | 64.18 | 64.23 | 64.18 | 64.23 | 345 | -0.19(-0.30%) |
Dec 18, 2017 | 64.43 | 64.43 | 64.43 | 119 | +0.29(+0.46%) | |
Dec 15, 2017 | 64.07 | 64.14 | 64.07 | 64.14 | 363 | +0.61(+0.96%) |
Dec 14, 2017 | 63.47 | 63.53 | 63.47 | 63.53 | 1,651 | -0.38(-0.59%) |
Dec 13, 2017 | 63.88 | 63.90 | 63.88 | 63.90 | 795 | +0.00(+0.00%) |
Dec 12, 2017 | 63.99 | 63.99 | 63.90 | 63.90 | 1,515 | -0.03(-0.05%) |
Dec 11, 2017 | 63.97 | 63.97 | 63.93 | 63.93 | 512 | -0.07(-0.11%) |
Dec 08, 2017 | 64.00 | 64.00 | 64.00 | 64.00 | 1,626 | +0.43(+0.67%) |
Dec 07, 2017 | 63.60 | 63.71 | 63.57 | 63.58 | 4,538 | +0.12(+0.18%) |
Dec 06, 2017 | 63.60 | 63.60 | 63.46 | 63.46 | 3,254 | -0.19(-0.30%) |
Dec 05, 2017 | 63.82 | 63.82 | 63.65 | 63.65 | 599 | -0.35(-0.54%) |
Dec 04, 2017 | 64.28 | 64.00 | 64.00 | 1,049 | +0.49(+0.78%) |