Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.54 | 69.55 | 68.18 | 68.18 | 631,020 | -0.87(-1.26%) |
Feb 27, 2018 | 70.03 | 70.41 | 69.05 | 69.05 | 610,160 | -0.93(-1.33%) |
Feb 26, 2018 | 69.35 | 70.02 | 69.34 | 69.99 | 381,826 | +0.91(+1.32%) |
Feb 23, 2018 | 68.29 | 69.08 | 68.24 | 69.08 | 321,809 | +1.09(+1.61%) |
Feb 22, 2018 | 67.83 | 67.98 | 514,451 | +0.07(+0.10%) | ||
Feb 21, 2018 | 68.67 | 69.08 | 67.91 | 67.91 | 428,857 | -0.67(-0.97%) |
Feb 20, 2018 | 69.16 | 69.30 | 68.45 | 68.58 | 287,744 | -0.82(-1.19%) |
Feb 16, 2018 | 69.40 | 69.40 | 69.40 | 0 | +0.18(+0.26%) | |
Feb 15, 2018 | 68.83 | 69.22 | 68.44 | 69.22 | 456,946 | +0.81(+1.18%) |
Feb 14, 2018 | 67.88 | 68.52 | 67.60 | 68.41 | 516,664 | +0.18(+0.27%) |
Feb 13, 2018 | 67.78 | 68.36 | 67.52 | 68.23 | 977,819 | +0.25(+0.36%) |
Feb 12, 2018 | 67.76 | 68.38 | 67.45 | 67.98 | 759,722 | +0.79(+1.18%) |
Feb 09, 2018 | 67.18 | 67.64 | 65.44 | 67.19 | 1,604,685 | +0.68(+1.02%) |
Feb 08, 2018 | 68.48 | 68.48 | 66.51 | 66.51 | 959,780 | -1.91(-2.79%) |
Feb 07, 2018 | 68.62 | 69.64 | 68.42 | 68.42 | 841,514 | -0.28(-0.41%) |
Feb 06, 2018 | 67.15 | 68.86 | 66.67 | 68.70 | 1,414,591 | -0.32(-0.46%) |
Feb 05, 2018 | 70.73 | 71.09 | 67.97 | 69.02 | 1,441,090 | -2.35(-3.29%) |
Feb 02, 2018 | 72.60 | 72.66 | 71.30 | 71.37 | 929,791 | -1.84(-2.51%) |
Feb 01, 2018 | 72.88 | 73.33 | 72.88 | 73.21 | 586,252 | +0.20(+0.27%) |
Jan 31, 2018 | 73.21 | 73.25 | 72.64 | 73.01 | 567,748 | -0.07(-0.10%) |
Jan 30, 2018 | 73.52 | 73.78 | 73.08 | 73.08 | 603,963 | -0.77(-1.04%) |
Jan 29, 2018 | 74.13 | 74.30 | 73.81 | 73.85 | 415,612 | -0.72(-0.97%) |
Jan 26, 2018 | 73.82 | 74.57 | 73.82 | 74.57 | 355,574 | +1.04(+1.41%) |
Jan 25, 2018 | 73.76 | 73.76 | 73.38 | 73.53 | 386,491 | -0.09(-0.12%) |
Jan 24, 2018 | 73.75 | 73.89 | 73.34 | 73.62 | 785,545 | +0.06(+0.08%) |
Jan 23, 2018 | 73.63 | 73.65 | 73.41 | 73.57 | 428,127 | -0.07(-0.10%) |
Jan 22, 2018 | 72.90 | 73.63 | 72.89 | 73.64 | 405,203 | +0.74(+1.02%) |
Jan 19, 2018 | 72.81 | 72.92 | 72.56 | 72.89 | 498,628 | +0.18(+0.25%) |
Jan 18, 2018 | 72.88 | 73.07 | 72.64 | 72.71 | 674,015 | -0.19(-0.26%) |
Jan 17, 2018 | 72.37 | 73.09 | 72.36 | 72.90 | 382,837 | +0.74(+1.02%) |
Jan 16, 2018 | 72.56 | 72.60 | 71.98 | 72.16 | 494,870 | -0.03(-0.04%) |
Jan 12, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.22(+0.31%) | |
Jan 11, 2018 | 71.79 | 72.05 | 71.68 | 71.97 | 651,074 | +0.36(+0.51%) |
Jan 10, 2018 | 71.61 | 339,045 | -0.21(-0.30%) | |||
Jan 09, 2018 | 72.07 | 72.24 | 71.79 | 71.82 | 383,187 | -0.19(-0.26%) |
Jan 08, 2018 | 71.80 | 72.06 | 71.75 | 72.01 | 309,813 | +0.16(+0.22%) |
Jan 05, 2018 | 71.89 | 71.94 | 71.54 | 71.86 | 294,559 | +0.13(+0.19%) |
Jan 04, 2018 | 71.47 | 71.88 | 71.37 | 71.72 | 419,846 | +0.25(+0.35%) |
Jan 03, 2018 | 71.44 | 71.49 | 71.31 | 71.47 | 333,899 | -0.02(-0.03%) |
Jan 02, 2018 | 71.48 | 71.53 | 71.27 | 71.49 | 511,073 | +0.13(+0.19%) |
Dec 29, 2017 | 71.36 | 71.36 | 71.36 | 0 | -0.13(-0.19%) | |
Dec 28, 2017 | 71.48 | 71.54 | 71.35 | 71.49 | 175,302 | +0.10(+0.14%) |
Dec 27, 2017 | 71.44 | 71.50 | 71.30 | 71.39 | 226,303 | +0.06(+0.08%) |
Dec 26, 2017 | 71.40 | 71.55 | 71.21 | 71.33 | 381,351 | -0.02(-0.02%) |
Dec 22, 2017 | 71.30 | 71.49 | 71.28 | 71.35 | 215,377 | +0.03(+0.04%) |
Dec 21, 2017 | 71.17 | 71.51 | 70.97 | 71.32 | 387,620 | +0.31(+0.43%) |
Dec 20, 2017 | 71.16 | 71.19 | 70.90 | 71.01 | 269,034 | +0.00(+0.00%) |
Dec 19, 2017 | 71.39 | 71.43 | 70.98 | 71.01 | 340,381 | -0.24(-0.34%) |
Dec 18, 2017 | 71.27 | 71.62 | 71.22 | 71.25 | 1,066,736 | +0.29(+0.41%) |
Dec 15, 2017 | 70.75 | 71.09 | 70.68 | 70.96 | 258,601 | +0.54(+0.77%) |
Dec 14, 2017 | 70.74 | 70.79 | 70.42 | 70.42 | 289,861 | -0.37(-0.52%) |
Dec 13, 2017 | 70.73 | 70.96 | 70.66 | 70.79 | 274,642 | +0.10(+0.14%) |
Dec 12, 2017 | 70.44 | 70.79 | 70.36 | 70.68 | 388,767 | +0.30(+0.42%) |
Dec 11, 2017 | 70.11 | 70.40 | 70.03 | 70.39 | 431,469 | +0.27(+0.38%) |
Dec 08, 2017 | 69.82 | 70.12 | 69.73 | 70.12 | 207,574 | +0.36(+0.52%) |
Dec 07, 2017 | 69.77 | 69.85 | 69.62 | 69.76 | 261,520 | -0.02(-0.03%) |
Dec 06, 2017 | 69.86 | 70.00 | 69.71 | 69.78 | 303,086 | -0.17(-0.25%) |
Dec 05, 2017 | 70.41 | 70.52 | 69.90 | 69.95 | 287,121 | -0.42(-0.60%) |
Dec 04, 2017 | 70.31 | 70.71 | 70.28 | 70.38 | 497,725 | +0.46(+0.65%) |