Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.71 | 68.66 | 67.27 | 67.47 | 2,463,105 | +0.13(+0.20%) |
Feb 27, 2018 | 68.90 | 69.20 | 67.32 | 67.33 | 1,228,431 | -1.41(-2.05%) |
Feb 26, 2018 | 69.10 | 69.64 | 68.51 | 68.74 | 1,672,359 | +0.05(+0.07%) |
Feb 23, 2018 | 67.36 | 68.72 | 66.98 | 68.70 | 1,209,115 | +1.72(+2.57%) |
Feb 22, 2018 | 67.20 | 66.98 | 1,823,610 | +2.32(+3.60%) | ||
Feb 21, 2018 | 65.55 | 68.22 | 64.57 | 64.65 | 3,349,368 | +0.59(+0.93%) |
Feb 20, 2018 | 65.05 | 65.44 | 63.95 | 64.06 | 1,546,290 | -1.15(-1.76%) |
Feb 16, 2018 | 65.21 | 65.21 | 65.21 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 64.82 | 65.74 | 64.61 | 65.45 | 1,417,801 | +1.09(+1.69%) |
Feb 14, 2018 | 64.62 | 64.79 | 63.60 | 64.37 | 1,332,316 | -1.14(-1.74%) |
Feb 13, 2018 | 64.10 | 65.86 | 64.03 | 65.51 | 1,224,768 | +1.41(+2.20%) |
Feb 12, 2018 | 63.99 | 64.33 | 62.36 | 64.10 | 1,508,192 | +0.33(+0.51%) |
Feb 09, 2018 | 62.01 | 64.33 | 61.58 | 63.77 | 2,918,258 | +2.24(+3.65%) |
Feb 08, 2018 | 63.66 | 63.94 | 61.50 | 61.53 | 1,533,442 | -2.27(-3.56%) |
Feb 07, 2018 | 63.08 | 64.33 | 62.89 | 63.79 | 1,390,608 | +0.55(+0.87%) |
Feb 06, 2018 | 62.72 | 64.17 | 61.56 | 63.25 | 1,665,253 | -0.86(-1.35%) |
Feb 05, 2018 | 64.51 | 65.09 | 62.60 | 64.11 | 809,534 | -0.81(-1.25%) |
Feb 02, 2018 | 64.73 | 65.48 | 63.98 | 64.92 | 1,537,348 | -0.17(-0.27%) |
Feb 01, 2018 | 66.27 | 66.27 | 64.83 | 65.10 | 1,516,420 | -1.13(-1.70%) |
Jan 31, 2018 | 65.79 | 66.55 | 65.62 | 66.22 | 6,053,010 | +0.45(+0.69%) |
Jan 30, 2018 | 65.30 | 66.07 | 64.88 | 65.77 | 1,273,136 | +0.10(+0.14%) |
Jan 29, 2018 | 66.56 | 66.56 | 65.32 | 65.67 | 1,525,935 | -1.13(-1.69%) |
Jan 26, 2018 | 67.63 | 67.63 | 66.46 | 66.80 | 1,289,074 | -0.63(-0.93%) |
Jan 25, 2018 | 67.60 | 67.67 | 66.82 | 67.43 | 1,090,448 | -0.43(-0.63%) |
Jan 24, 2018 | 68.77 | 69.01 | 67.48 | 67.86 | 1,019,465 | -0.94(-1.36%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.53 | 68.79 | 1,534,266 | +1.25(+1.84%) |
Jan 22, 2018 | 66.48 | 67.77 | 66.10 | 67.55 | 1,578,765 | +1.20(+1.81%) |
Jan 19, 2018 | 65.67 | 66.36 | 65.48 | 66.35 | 1,286,032 | +0.75(+1.14%) |
Jan 18, 2018 | 66.21 | 66.21 | 65.15 | 65.60 | 1,365,332 | -0.60(-0.91%) |
Jan 17, 2018 | 65.86 | 66.67 | 65.74 | 66.21 | 1,474,416 | +0.59(+0.91%) |
Jan 16, 2018 | 65.33 | 66.46 | 65.33 | 65.61 | 1,112,805 | +0.36(+0.56%) |
Jan 12, 2018 | 65.25 | 65.25 | 65.25 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 65.35 | 65.97 | 65.15 | 65.25 | 1,056,890 | -0.09(-0.13%) |
Jan 10, 2018 | 65.33 | 1,332,290 | -0.59(-0.90%) | |||
Jan 09, 2018 | 67.32 | 67.78 | 65.85 | 65.93 | 1,317,512 | -1.63(-2.42%) |
Jan 08, 2018 | 66.71 | 67.71 | 66.60 | 67.56 | 1,423,911 | +1.01(+1.51%) |
Jan 05, 2018 | 66.98 | 67.22 | 66.48 | 66.55 | 1,016,858 | -0.32(-0.47%) |
Jan 04, 2018 | 68.03 | 68.29 | 66.49 | 66.87 | 885,518 | -1.24(-1.82%) |
Jan 03, 2018 | 68.05 | 69.03 | 67.82 | 68.11 | 910,842 | +0.14(+0.21%) |
Jan 02, 2018 | 69.61 | 69.67 | 67.86 | 67.97 | 1,431,138 | -1.40(-2.02%) |
Dec 29, 2017 | 69.37 | 69.37 | 69.37 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 69.41 | 69.74 | 69.05 | 69.62 | 796,980 | +0.28(+0.40%) |
Dec 27, 2017 | 69.04 | 69.60 | 69.03 | 69.34 | 553,287 | +0.48(+0.70%) |
Dec 26, 2017 | 68.47 | 69.05 | 68.14 | 68.86 | 637,527 | +0.54(+0.79%) |
Dec 22, 2017 | 67.71 | 68.32 | 67.48 | 68.32 | 710,810 | +0.75(+1.12%) |
Dec 21, 2017 | 68.09 | 68.28 | 67.35 | 67.56 | 862,558 | -0.39(-0.57%) |
Dec 20, 2017 | 68.28 | 68.66 | 67.91 | 67.95 | 1,136,469 | -0.43(-0.63%) |
Dec 19, 2017 | 69.41 | 69.59 | 68.13 | 68.38 | 1,366,270 | -1.09(-1.58%) |
Dec 18, 2017 | 69.50 | 70.06 | 69.36 | 69.47 | 895,872 | +0.02(+0.02%) |
Dec 15, 2017 | 68.87 | 69.58 | 68.62 | 69.46 | 1,945,126 | +0.76(+1.11%) |
Dec 14, 2017 | 69.10 | 69.17 | 68.68 | 68.70 | 1,142,539 | -0.17(-0.25%) |
Dec 13, 2017 | 69.58 | 69.63 | 68.86 | 68.87 | 1,223,189 | -0.20(-0.30%) |
Dec 12, 2017 | 69.08 | 69.50 | 68.63 | 69.08 | 1,383,731 | +0.03(+0.05%) |
Dec 11, 2017 | 67.72 | 69.19 | 67.58 | 69.04 | 1,154,572 | +1.21(+1.78%) |
Dec 08, 2017 | 67.25 | 68.12 | 66.98 | 67.83 | 1,123,599 | +0.81(+1.21%) |
Dec 07, 2017 | 67.38 | 67.38 | 66.35 | 67.02 | 1,145,590 | -0.15(-0.22%) |
Dec 06, 2017 | 66.77 | 67.44 | 66.60 | 67.17 | 1,132,685 | +0.45(+0.67%) |
Dec 05, 2017 | 66.94 | 67.41 | 66.53 | 66.72 | 868,596 | +0.02(+0.02%) |
Dec 04, 2017 | 67.00 | 67.16 | 66.60 | 66.71 | 1,388,698 | -0.28(-0.41%) |