Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.89 | 61.93 | 61.28 | 61.34 | 141,006 | -0.37(-0.59%) |
Feb 27, 2018 | 62.28 | 62.36 | 61.71 | 61.71 | 91,193 | -1.05(-1.67%) |
Feb 26, 2018 | 62.52 | 62.76 | 62.32 | 62.76 | 102,282 | +0.34(+0.54%) |
Feb 23, 2018 | 62.07 | 62.43 | 61.98 | 62.42 | 70,478 | +0.62(+1.01%) |
Feb 22, 2018 | 61.67 | 61.80 | 147,188 | +0.51(+0.83%) | ||
Feb 21, 2018 | 61.81 | 62.19 | 61.29 | 61.29 | 68,578 | -0.34(-0.56%) |
Feb 20, 2018 | 61.77 | 62.02 | 61.53 | 61.63 | 74,302 | +0.01(+0.01%) |
Feb 16, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.16(+0.26%) | |
Feb 15, 2018 | 61.35 | 61.46 | 60.98 | 61.46 | 67,476 | +0.36(+0.59%) |
Feb 14, 2018 | 59.70 | 61.10 | 59.67 | 61.10 | 98,570 | +0.85(+1.42%) |
Feb 13, 2018 | 59.93 | 60.31 | 59.86 | 60.25 | 129,683 | -0.08(-0.13%) |
Feb 12, 2018 | 59.83 | 60.39 | 59.69 | 60.33 | 114,372 | +0.82(+1.38%) |
Feb 09, 2018 | 59.55 | 59.68 | 58.09 | 59.51 | 329,051 | +0.26(+0.44%) |
Feb 08, 2018 | 60.73 | 59.21 | 59.24 | 138,314 | -1.48(-2.44%) | |
Feb 07, 2018 | 60.94 | 61.34 | 60.67 | 60.73 | 104,327 | -0.69(-1.12%) |
Feb 06, 2018 | 59.91 | 61.52 | 59.71 | 61.41 | 154,482 | +0.60(+0.98%) |
Feb 05, 2018 | 62.08 | 62.27 | 60.26 | 60.82 | 222,500 | -2.32(-3.68%) |
Feb 02, 2018 | 63.78 | 63.78 | 63.11 | 63.14 | 139,124 | -1.29(-2.01%) |
Feb 01, 2018 | 64.08 | 64.42 | 64.04 | 64.43 | 107,794 | +0.49(+0.76%) |
Jan 31, 2018 | 64.20 | 64.22 | 63.76 | 63.94 | 100,287 | +0.10(+0.16%) |
Jan 30, 2018 | 64.16 | 64.16 | 63.73 | 63.84 | 83,937 | -0.64(-0.99%) |
Jan 29, 2018 | 64.61 | 64.65 | 64.35 | 64.48 | 117,858 | -0.60(-0.92%) |
Jan 26, 2018 | 64.91 | 65.13 | 64.83 | 65.08 | 74,428 | +0.58(+0.90%) |
Jan 25, 2018 | 65.05 | 65.05 | 64.38 | 64.49 | 268,491 | -0.14(-0.22%) |
Jan 24, 2018 | 64.77 | 64.88 | 64.47 | 64.64 | 97,935 | +0.25(+0.38%) |
Jan 23, 2018 | 64.26 | 64.44 | 64.22 | 64.39 | 95,118 | +0.13(+0.20%) |
Jan 22, 2018 | 63.98 | 64.33 | 63.94 | 64.26 | 87,861 | +0.32(+0.50%) |
Jan 19, 2018 | 63.93 | 63.96 | 63.78 | 63.94 | 108,059 | +0.34(+0.54%) |
Jan 18, 2018 | 63.47 | 63.64 | 63.36 | 63.60 | 373,647 | -0.13(-0.20%) |
Jan 17, 2018 | 63.56 | 64.07 | 63.47 | 63.73 | 100,694 | +0.22(+0.34%) |
Jan 16, 2018 | 63.80 | 63.82 | 63.43 | 63.51 | 142,408 | -0.30(-0.46%) |
Jan 12, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.69(+1.10%) | |
Jan 11, 2018 | 62.94 | 63.11 | 62.89 | 63.11 | 384,013 | +0.33(+0.52%) |
Jan 10, 2018 | 62.87 | 62.88 | 62.69 | 62.79 | 84,798 | -0.02(-0.04%) |
Jan 09, 2018 | 62.80 | 62.88 | 62.63 | 62.81 | 89,117 | -0.08(-0.13%) |
Jan 08, 2018 | 62.84 | 62.90 | 62.77 | 62.89 | 120,943 | +0.05(+0.08%) |
Jan 05, 2018 | 62.80 | 62.93 | 62.67 | 62.84 | 229,662 | +0.19(+0.31%) |
Jan 04, 2018 | 62.51 | 62.78 | 62.49 | 62.65 | 197,808 | +0.42(+0.68%) |
Jan 03, 2018 | 62.04 | 62.27 | 61.97 | 62.23 | 128,839 | +0.41(+0.66%) |
Jan 02, 2018 | 61.65 | 61.88 | 61.61 | 61.82 | 341,769 | +0.53(+0.87%) |
Dec 29, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.08(+0.13%) | |
Dec 28, 2017 | 61.25 | 61.27 | 61.16 | 61.21 | 74,209 | +0.22(+0.35%) |
Dec 27, 2017 | 60.82 | 61.04 | 60.82 | 60.99 | 130,194 | +0.34(+0.57%) |
Dec 26, 2017 | 60.55 | 60.67 | 60.53 | 60.65 | 58,426 | +0.11(+0.18%) |
Dec 22, 2017 | 60.51 | 60.60 | 60.41 | 60.54 | 77,580 | +0.15(+0.25%) |
Dec 21, 2017 | 60.34 | 60.48 | 60.29 | 60.39 | 64,212 | +0.27(+0.45%) |
Dec 20, 2017 | 60.28 | 60.30 | 60.12 | 60.12 | 68,975 | +0.09(+0.16%) |
Dec 19, 2017 | 60.13 | 60.13 | 59.90 | 60.02 | 88,144 | -0.13(-0.21%) |
Dec 18, 2017 | 60.15 | 60.28 | 60.08 | 60.15 | 106,377 | +0.54(+0.90%) |
Dec 15, 2017 | 59.65 | 59.75 | 59.57 | 59.61 | 67,116 | +0.02(+0.03%) |
Dec 14, 2017 | 59.76 | 59.78 | 59.55 | 59.60 | 70,772 | -0.07(-0.12%) |
Dec 13, 2017 | 59.49 | 59.77 | 59.44 | 59.67 | 55,104 | +0.28(+0.47%) |
Dec 12, 2017 | 59.32 | 59.43 | 59.24 | 59.39 | 63,290 | +0.05(+0.08%) |
Dec 11, 2017 | 59.30 | 59.40 | 59.24 | 59.34 | 57,417 | +0.06(+0.11%) |
Dec 08, 2017 | 59.30 | 59.34 | 59.17 | 59.28 | 47,814 | +0.19(+0.32%) |
Dec 07, 2017 | 58.95 | 59.16 | 58.95 | 59.09 | 66,677 | +0.21(+0.35%) |
Dec 06, 2017 | 58.89 | 58.98 | 58.76 | 58.88 | 100,395 | -0.23(-0.39%) |
Dec 05, 2017 | 59.14 | 59.35 | 59.08 | 59.11 | 88,229 | -0.01(-0.01%) |
Dec 04, 2017 | 59.44 | 59.44 | 59.12 | 59.12 | 86,329 | -0.34(-0.57%) |