Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.65 | 68.02 | 66.31 | 66.98 | 2,081,960 | +0.71(+1.07%) |
Feb 27, 2018 | 67.88 | 68.38 | 66.24 | 66.27 | 1,388,002 | -1.50(-2.21%) |
Feb 26, 2018 | 67.68 | 67.80 | 67.03 | 67.77 | 805,674 | +0.30(+0.45%) |
Feb 23, 2018 | 66.69 | 67.50 | 65.93 | 67.46 | 624,956 | +1.18(+1.78%) |
Feb 22, 2018 | 66.28 | 1,282,059 | +0.97(+1.49%) | |||
Feb 21, 2018 | 66.36 | 67.22 | 65.30 | 65.31 | 2,000,041 | -1.21(-1.82%) |
Feb 20, 2018 | 66.25 | 67.39 | 66.19 | 66.52 | 1,509,640 | +0.03(+0.05%) |
Feb 16, 2018 | 66.48 | 66.48 | 66.48 | 0 | +0.46(+0.69%) | |
Feb 15, 2018 | 65.05 | 66.32 | 64.86 | 66.02 | 1,504,923 | +1.21(+1.87%) |
Feb 14, 2018 | 64.35 | 65.26 | 63.60 | 64.82 | 1,627,445 | -0.02(-0.03%) |
Feb 13, 2018 | 64.03 | 65.15 | 63.52 | 64.84 | 1,321,456 | +0.78(+1.22%) |
Feb 12, 2018 | 63.79 | 64.41 | 61.93 | 64.06 | 1,441,660 | +0.35(+0.55%) |
Feb 09, 2018 | 62.99 | 64.30 | 61.82 | 63.70 | 2,548,382 | +1.08(+1.73%) |
Feb 08, 2018 | 64.03 | 65.08 | 62.62 | 62.62 | 1,991,586 | -1.55(-2.42%) |
Feb 07, 2018 | 64.39 | 65.48 | 64.12 | 64.17 | 1,592,933 | -0.41(-0.63%) |
Feb 06, 2018 | 63.80 | 65.45 | 63.03 | 64.58 | 3,543,381 | -1.41(-2.14%) |
Feb 05, 2018 | 67.51 | 67.63 | 64.95 | 65.99 | 1,908,167 | -1.78(-2.63%) |
Feb 02, 2018 | 68.28 | 68.71 | 67.32 | 67.77 | 2,064,207 | -0.99(-1.44%) |
Feb 01, 2018 | 69.43 | 69.70 | 68.39 | 68.76 | 1,740,709 | -0.70(-1.01%) |
Jan 31, 2018 | 68.11 | 69.49 | 67.90 | 69.47 | 2,333,336 | +1.61(+2.37%) |
Jan 30, 2018 | 67.99 | 68.41 | 67.59 | 67.86 | 1,954,757 | -0.19(-0.28%) |
Jan 29, 2018 | 67.65 | 68.40 | 67.02 | 68.05 | 1,865,110 | +0.38(+0.56%) |
Jan 26, 2018 | 67.80 | 68.59 | 66.62 | 67.67 | 1,428,715 | +0.99(+1.48%) |
Jan 25, 2018 | 66.35 | 67.10 | 66.34 | 66.68 | 1,607,794 | -0.34(-0.51%) |
Jan 24, 2018 | 67.13 | 67.46 | 66.69 | 67.02 | 1,415,317 | -0.12(-0.17%) |
Jan 23, 2018 | 66.47 | 67.18 | 66.34 | 67.14 | 1,201,890 | +0.82(+1.24%) |
Jan 22, 2018 | 64.88 | 66.43 | 64.88 | 66.31 | 1,707,064 | +1.42(+2.18%) |
Jan 19, 2018 | 65.08 | 65.46 | 64.23 | 64.90 | 2,459,734 | -0.14(-0.21%) |
Jan 18, 2018 | 65.73 | 65.73 | 64.95 | 65.04 | 1,242,312 | -0.66(-1.01%) |
Jan 17, 2018 | 66.03 | 66.20 | 65.25 | 65.70 | 1,230,053 | +0.06(+0.08%) |
Jan 16, 2018 | 66.16 | 66.73 | 65.61 | 65.64 | 1,005,895 | -0.33(-0.50%) |
Jan 12, 2018 | 65.98 | 65.98 | 65.98 | 0 | -0.18(-0.27%) | |
Jan 11, 2018 | 66.69 | 66.83 | 66.18 | 66.16 | 961,302 | -0.24(-0.36%) |
Jan 10, 2018 | 66.12 | 66.40 | 1,438,094 | -1.76(-2.59%) | ||
Jan 09, 2018 | 68.48 | 68.75 | 68.11 | 68.16 | 1,504,683 | -0.52(-0.75%) |
Jan 08, 2018 | 68.88 | 69.11 | 68.23 | 68.68 | 1,221,810 | -0.33(-0.48%) |
Jan 05, 2018 | 68.57 | 69.13 | 68.49 | 69.01 | 864,411 | +0.70(+1.02%) |
Jan 04, 2018 | 69.62 | 69.76 | 68.31 | 68.31 | 1,279,145 | -1.45(-2.08%) |
Jan 03, 2018 | 69.77 | 69.94 | 69.49 | 69.76 | 754,268 | +0.21(+0.31%) |
Jan 02, 2018 | 69.83 | 69.87 | 69.45 | 69.55 | 1,217,010 | -0.20(-0.29%) |
Dec 29, 2017 | 69.75 | 69.75 | 69.75 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 68.93 | 69.42 | 68.88 | 69.19 | 1,092,873 | +0.19(+0.27%) |
Dec 27, 2017 | 69.04 | 69.18 | 68.54 | 69.00 | 961,547 | +0.21(+0.31%) |
Dec 26, 2017 | 68.75 | 69.21 | 68.49 | 68.79 | 1,008,232 | +0.21(+0.31%) |
Dec 22, 2017 | 68.27 | 68.79 | 67.97 | 68.58 | 957,145 | +0.63(+0.93%) |
Dec 21, 2017 | 68.00 | 68.26 | 67.66 | 67.95 | 1,527,955 | +0.09(+0.13%) |
Dec 20, 2017 | 69.58 | 69.92 | 67.84 | 67.86 | 1,643,047 | -1.80(-2.59%) |
Dec 19, 2017 | 71.05 | 71.21 | 69.63 | 69.66 | 3,203,563 | -1.49(-2.09%) |
Dec 18, 2017 | 71.05 | 71.69 | 70.66 | 71.15 | 1,741,581 | +0.38(+0.54%) |
Dec 15, 2017 | 71.00 | 71.40 | 70.61 | 70.76 | 2,778,851 | +0.07(+0.10%) |
Dec 14, 2017 | 70.75 | 70.99 | 70.50 | 70.70 | 942,502 | +0.16(+0.22%) |
Dec 13, 2017 | 70.73 | 71.05 | 70.54 | 70.54 | 969,669 | -0.08(-0.12%) |
Dec 12, 2017 | 70.62 | 71.03 | 70.43 | 70.62 | 994,963 | +0.29(+0.41%) |
Dec 11, 2017 | 70.36 | 70.84 | 70.24 | 70.33 | 1,770,123 | +0.00(+0.00%) |
Dec 08, 2017 | 70.15 | 70.62 | 69.59 | 70.33 | 1,532,516 | +0.53(+0.77%) |
Dec 07, 2017 | 70.31 | 70.31 | 69.71 | 69.80 | 1,302,719 | -0.39(-0.56%) |
Dec 06, 2017 | 70.63 | 69.80 | 70.19 | 1,388,232 | -0.15(-0.21%) | |
Dec 05, 2017 | 72.69 | 72.69 | 70.19 | 70.34 | 1,453,019 | -0.92(-1.29%) |
Dec 04, 2017 | 70.53 | 71.37 | 70.53 | 71.26 | 1,348,807 | +1.32(+1.88%) |