Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.97 | 68.35 | 66.63 | 67.30 | 2,071,856 | +0.72(+1.07%) |
Feb 27, 2018 | 68.21 | 68.71 | 66.56 | 66.59 | 1,381,266 | -1.51(-2.21%) |
Feb 26, 2018 | 68.01 | 68.13 | 67.36 | 68.10 | 801,764 | +0.31(+0.45%) |
Feb 23, 2018 | 67.01 | 67.83 | 66.26 | 67.79 | 621,922 | +1.19(+1.78%) |
Feb 22, 2018 | 66.60 | 1,275,837 | +0.98(+1.49%) | |||
Feb 21, 2018 | 66.69 | 67.55 | 65.62 | 65.62 | 1,990,334 | -1.22(-1.82%) |
Feb 20, 2018 | 66.57 | 67.71 | 66.51 | 66.84 | 1,502,313 | +0.03(+0.05%) |
Feb 16, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.46(+0.69%) | |
Feb 15, 2018 | 65.37 | 66.65 | 65.18 | 66.35 | 1,497,619 | +1.22(+1.87%) |
Feb 14, 2018 | 64.67 | 65.58 | 63.91 | 65.13 | 1,619,546 | -0.02(-0.03%) |
Feb 13, 2018 | 64.35 | 65.46 | 63.83 | 65.15 | 1,315,043 | +0.78(+1.22%) |
Feb 12, 2018 | 64.10 | 64.72 | 62.24 | 64.37 | 1,434,663 | +0.35(+0.55%) |
Feb 09, 2018 | 63.30 | 64.62 | 62.12 | 64.01 | 2,536,014 | +1.09(+1.73%) |
Feb 08, 2018 | 64.35 | 65.40 | 62.92 | 62.92 | 1,981,920 | -1.56(-2.42%) |
Feb 07, 2018 | 64.71 | 65.80 | 64.43 | 64.49 | 1,585,202 | -0.41(-0.63%) |
Feb 06, 2018 | 64.11 | 65.77 | 63.33 | 64.90 | 3,526,184 | -1.42(-2.14%) |
Feb 05, 2018 | 67.84 | 67.96 | 65.27 | 66.31 | 1,898,906 | -1.79(-2.63%) |
Feb 02, 2018 | 68.61 | 69.04 | 67.65 | 68.10 | 2,054,188 | -0.99(-1.44%) |
Feb 01, 2018 | 69.77 | 70.04 | 68.73 | 69.10 | 1,732,260 | -0.71(-1.01%) |
Jan 31, 2018 | 68.44 | 69.83 | 68.23 | 69.80 | 2,322,012 | +1.62(+2.37%) |
Jan 30, 2018 | 68.32 | 68.74 | 67.92 | 68.19 | 1,945,270 | -0.19(-0.28%) |
Jan 29, 2018 | 67.98 | 68.74 | 67.35 | 68.38 | 1,856,058 | +0.38(+0.56%) |
Jan 26, 2018 | 68.13 | 68.92 | 66.95 | 68.00 | 1,421,781 | +0.99(+1.48%) |
Jan 25, 2018 | 66.67 | 67.42 | 66.67 | 67.01 | 1,599,991 | -0.34(-0.51%) |
Jan 24, 2018 | 67.46 | 67.78 | 67.01 | 67.35 | 1,408,448 | -0.12(-0.18%) |
Jan 23, 2018 | 66.79 | 67.51 | 66.66 | 67.46 | 1,196,057 | +0.83(+1.24%) |
Jan 22, 2018 | 65.19 | 66.76 | 65.19 | 66.64 | 1,698,779 | +1.42(+2.18%) |
Jan 19, 2018 | 65.40 | 65.78 | 64.55 | 65.21 | 2,447,796 | -0.14(-0.21%) |
Jan 18, 2018 | 66.06 | 66.06 | 65.27 | 65.35 | 1,236,282 | -0.67(-1.01%) |
Jan 17, 2018 | 66.35 | 66.52 | 65.57 | 66.02 | 1,224,083 | +0.06(+0.08%) |
Jan 16, 2018 | 66.49 | 67.06 | 65.93 | 65.96 | 1,001,013 | -0.33(-0.50%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | -0.18(-0.27%) | |
Jan 11, 2018 | 67.01 | 67.15 | 66.51 | 66.48 | 956,636 | -0.24(-0.36%) |
Jan 10, 2018 | 66.44 | 66.72 | 1,431,115 | -1.77(-2.59%) | ||
Jan 09, 2018 | 68.82 | 69.09 | 68.44 | 68.49 | 1,497,380 | -0.52(-0.75%) |
Jan 08, 2018 | 69.21 | 69.44 | 68.56 | 69.01 | 1,215,880 | -0.33(-0.48%) |
Jan 05, 2018 | 68.90 | 69.46 | 68.83 | 69.35 | 860,216 | +0.70(+1.02%) |
Jan 04, 2018 | 69.96 | 70.10 | 68.65 | 68.65 | 1,272,937 | -1.46(-2.08%) |
Jan 03, 2018 | 70.11 | 70.28 | 69.83 | 70.10 | 750,608 | +0.22(+0.31%) |
Jan 02, 2018 | 70.17 | 70.21 | 69.78 | 69.89 | 1,211,104 | -0.20(-0.29%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 69.26 | 69.76 | 69.22 | 69.53 | 1,087,569 | +0.19(+0.27%) |
Dec 27, 2017 | 69.37 | 69.52 | 68.87 | 69.34 | 956,880 | +0.21(+0.31%) |
Dec 26, 2017 | 69.08 | 69.55 | 68.82 | 69.13 | 1,003,338 | +0.21(+0.31%) |
Dec 22, 2017 | 68.60 | 69.13 | 68.31 | 68.91 | 952,500 | +0.63(+0.93%) |
Dec 21, 2017 | 68.33 | 68.59 | 67.99 | 68.28 | 1,520,540 | +0.09(+0.13%) |
Dec 20, 2017 | 69.92 | 70.26 | 68.18 | 68.19 | 1,635,073 | -1.81(-2.59%) |
Dec 19, 2017 | 71.40 | 71.55 | 69.97 | 70.00 | 3,188,015 | -1.49(-2.09%) |
Dec 18, 2017 | 71.40 | 72.04 | 71.00 | 71.50 | 1,733,128 | +0.39(+0.54%) |
Dec 15, 2017 | 71.34 | 71.75 | 70.95 | 71.11 | 2,765,364 | +0.07(+0.10%) |
Dec 14, 2017 | 71.10 | 71.34 | 70.85 | 71.04 | 937,928 | +0.16(+0.22%) |
Dec 13, 2017 | 71.08 | 71.39 | 70.88 | 70.88 | 964,963 | -0.08(-0.12%) |
Dec 12, 2017 | 70.97 | 71.38 | 70.77 | 70.97 | 990,134 | +0.29(+0.41%) |
Dec 11, 2017 | 70.70 | 71.19 | 70.59 | 70.68 | 1,761,532 | +0.00(+0.00%) |
Dec 08, 2017 | 70.49 | 70.97 | 69.93 | 70.68 | 1,525,078 | +0.54(+0.77%) |
Dec 07, 2017 | 70.66 | 70.66 | 70.05 | 70.14 | 1,296,396 | -0.39(-0.56%) |
Dec 06, 2017 | 70.98 | 70.15 | 70.53 | 1,381,494 | -0.15(-0.21%) | |
Dec 05, 2017 | 73.05 | 73.05 | 70.53 | 70.68 | 1,445,967 | -0.92(-1.29%) |
Dec 04, 2017 | 70.88 | 71.72 | 70.88 | 71.61 | 1,342,261 | +1.32(+1.88%) |