Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.77 | 68.71 | 67.32 | 67.52 | 2,461,153 | +0.14(+0.20%) |
Feb 27, 2018 | 68.96 | 69.26 | 67.38 | 67.39 | 1,227,457 | -1.41(-2.05%) |
Feb 26, 2018 | 69.16 | 69.70 | 68.56 | 68.80 | 1,671,033 | +0.05(+0.07%) |
Feb 23, 2018 | 67.41 | 68.77 | 67.03 | 68.75 | 1,208,156 | +1.72(+2.57%) |
Feb 22, 2018 | 67.25 | 67.03 | 1,822,165 | +2.33(+3.60%) | ||
Feb 21, 2018 | 65.60 | 68.27 | 64.62 | 64.70 | 3,346,713 | +0.60(+0.93%) |
Feb 20, 2018 | 65.10 | 65.49 | 64.00 | 64.11 | 1,545,064 | -1.15(-1.76%) |
Feb 16, 2018 | 65.26 | 65.26 | 65.26 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 64.87 | 65.79 | 64.66 | 65.50 | 1,416,677 | +1.09(+1.69%) |
Feb 14, 2018 | 64.67 | 64.84 | 63.65 | 64.42 | 1,331,260 | -1.14(-1.74%) |
Feb 13, 2018 | 64.15 | 65.91 | 64.08 | 65.56 | 1,223,797 | +1.41(+2.20%) |
Feb 12, 2018 | 64.04 | 64.38 | 62.41 | 64.15 | 1,506,996 | +0.33(+0.51%) |
Feb 09, 2018 | 62.06 | 64.38 | 61.63 | 63.82 | 2,915,945 | +2.25(+3.65%) |
Feb 08, 2018 | 63.71 | 63.99 | 61.55 | 61.57 | 1,532,226 | -2.27(-3.56%) |
Feb 07, 2018 | 63.13 | 64.38 | 62.94 | 63.84 | 1,389,506 | +0.55(+0.87%) |
Feb 06, 2018 | 62.77 | 64.22 | 61.61 | 63.30 | 1,663,933 | -0.87(-1.35%) |
Feb 05, 2018 | 64.56 | 65.14 | 62.65 | 64.16 | 808,892 | -0.81(-1.25%) |
Feb 02, 2018 | 64.78 | 65.54 | 64.03 | 64.97 | 1,536,130 | -0.17(-0.27%) |
Feb 01, 2018 | 66.32 | 66.32 | 64.88 | 65.15 | 1,515,218 | -1.13(-1.70%) |
Jan 31, 2018 | 65.85 | 66.60 | 65.67 | 66.27 | 6,048,212 | +0.45(+0.69%) |
Jan 30, 2018 | 65.35 | 66.12 | 64.93 | 65.82 | 1,272,127 | +0.10(+0.14%) |
Jan 29, 2018 | 66.62 | 66.62 | 65.37 | 65.73 | 1,524,725 | -1.13(-1.69%) |
Jan 26, 2018 | 67.68 | 67.68 | 66.51 | 66.85 | 1,288,052 | -0.63(-0.93%) |
Jan 25, 2018 | 67.66 | 67.72 | 66.88 | 67.48 | 1,089,584 | -0.43(-0.63%) |
Jan 24, 2018 | 68.82 | 69.06 | 67.54 | 67.91 | 1,018,657 | -0.94(-1.36%) |
Jan 23, 2018 | 67.78 | 69.10 | 67.58 | 68.85 | 1,533,050 | +1.25(+1.84%) |
Jan 22, 2018 | 66.53 | 67.82 | 66.16 | 67.60 | 1,577,513 | +1.20(+1.81%) |
Jan 19, 2018 | 65.73 | 66.41 | 65.53 | 66.40 | 1,285,013 | +0.75(+1.14%) |
Jan 18, 2018 | 66.26 | 66.26 | 65.20 | 65.65 | 1,364,250 | -0.60(-0.91%) |
Jan 17, 2018 | 65.92 | 66.72 | 65.79 | 66.26 | 1,473,247 | +0.60(+0.91%) |
Jan 16, 2018 | 65.39 | 66.51 | 65.39 | 65.66 | 1,111,923 | +0.37(+0.56%) |
Jan 12, 2018 | 65.30 | 65.30 | 65.30 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 65.40 | 66.02 | 65.21 | 65.30 | 1,056,053 | -0.09(-0.13%) |
Jan 10, 2018 | 65.39 | 1,331,235 | -0.60(-0.90%) | |||
Jan 09, 2018 | 67.37 | 67.83 | 65.90 | 65.98 | 1,316,468 | -1.64(-2.42%) |
Jan 08, 2018 | 66.77 | 67.77 | 66.66 | 67.62 | 1,422,782 | +1.01(+1.51%) |
Jan 05, 2018 | 67.04 | 67.28 | 66.54 | 66.61 | 1,016,052 | -0.32(-0.47%) |
Jan 04, 2018 | 68.08 | 68.35 | 66.54 | 66.93 | 884,817 | -1.24(-1.82%) |
Jan 03, 2018 | 68.10 | 69.08 | 67.88 | 68.16 | 910,120 | +0.14(+0.21%) |
Jan 02, 2018 | 69.66 | 69.73 | 67.92 | 68.02 | 1,430,003 | -1.41(-2.02%) |
Dec 29, 2017 | 69.43 | 69.43 | 69.43 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 69.47 | 69.79 | 69.11 | 69.67 | 796,349 | +0.28(+0.40%) |
Dec 27, 2017 | 69.09 | 69.66 | 69.08 | 69.39 | 552,849 | +0.48(+0.70%) |
Dec 26, 2017 | 68.52 | 69.11 | 68.20 | 68.91 | 637,021 | +0.54(+0.79%) |
Dec 22, 2017 | 67.77 | 68.37 | 67.53 | 68.37 | 710,246 | +0.75(+1.12%) |
Dec 21, 2017 | 68.14 | 68.33 | 67.40 | 67.62 | 861,874 | -0.39(-0.57%) |
Dec 20, 2017 | 68.34 | 68.72 | 67.97 | 68.00 | 1,135,568 | -0.43(-0.63%) |
Dec 19, 2017 | 69.47 | 69.65 | 68.19 | 68.43 | 1,365,187 | -1.10(-1.58%) |
Dec 18, 2017 | 69.55 | 70.12 | 69.42 | 69.53 | 895,162 | +0.02(+0.02%) |
Dec 15, 2017 | 68.93 | 69.63 | 68.67 | 69.51 | 1,943,584 | +0.76(+1.11%) |
Dec 14, 2017 | 69.16 | 69.23 | 68.74 | 68.75 | 1,141,633 | -0.17(-0.25%) |
Dec 13, 2017 | 69.63 | 69.68 | 68.91 | 68.93 | 1,222,219 | -0.20(-0.30%) |
Dec 12, 2017 | 69.13 | 69.56 | 68.68 | 69.13 | 1,382,634 | +0.03(+0.05%) |
Dec 11, 2017 | 67.78 | 69.24 | 67.63 | 69.10 | 1,153,656 | +1.21(+1.78%) |
Dec 08, 2017 | 67.30 | 68.17 | 67.03 | 67.89 | 1,122,708 | +0.81(+1.21%) |
Dec 07, 2017 | 67.43 | 67.43 | 66.40 | 67.08 | 1,144,682 | -0.15(-0.22%) |
Dec 06, 2017 | 66.83 | 67.49 | 66.65 | 67.23 | 1,131,788 | +0.45(+0.67%) |
Dec 05, 2017 | 67.00 | 67.46 | 66.58 | 66.78 | 867,908 | +0.02(+0.02%) |
Dec 04, 2017 | 67.05 | 67.21 | 66.65 | 66.76 | 1,387,597 | -0.28(-0.41%) |