Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.88 | 66.92 | 65.95 | 65.98 | 97,749 | -0.81(-1.21%) |
Feb 27, 2018 | 67.48 | 67.52 | 66.59 | 66.79 | 214,420 | -1.57(-2.30%) |
Feb 26, 2018 | 68.11 | 68.51 | 67.85 | 68.36 | 151,989 | -0.03(-0.04%) |
Feb 23, 2018 | 68.19 | 68.45 | 67.96 | 68.39 | 119,412 | +0.35(+0.51%) |
Feb 22, 2018 | 67.60 | 68.47 | 67.45 | 68.04 | 222,622 | -0.10(-0.15%) |
Feb 21, 2018 | 68.75 | 68.93 | 68.10 | 68.14 | 635,164 | -0.96(-1.39%) |
Feb 20, 2018 | 69.53 | 69.00 | 69.10 | 212,088 | -0.36(-0.52%) | |
Feb 16, 2018 | 69.46 | 69.46 | 69.46 | 0 | +0.36(+0.52%) | |
Feb 15, 2018 | 69.11 | 69.17 | 68.36 | 69.10 | 545,503 | +0.54(+0.79%) |
Feb 14, 2018 | 66.59 | 68.74 | 66.59 | 68.56 | 437,887 | +1.35(+2.01%) |
Feb 13, 2018 | 66.99 | 67.25 | 66.70 | 67.21 | 157,764 | -0.28(-0.42%) |
Feb 12, 2018 | 66.58 | 67.65 | 66.56 | 67.49 | 234,359 | +1.20(+1.81%) |
Feb 09, 2018 | 66.05 | 66.42 | 64.08 | 66.29 | 265,731 | -0.18(-0.27%) |
Feb 08, 2018 | 67.82 | 67.95 | 66.46 | 66.47 | 194,702 | -2.29(-3.33%) |
Feb 07, 2018 | 69.17 | 69.33 | 68.33 | 68.76 | 294,586 | -1.62(-2.30%) |
Feb 06, 2018 | 68.47 | 70.65 | 68.28 | 70.38 | 231,680 | +1.77(+2.58%) |
Feb 05, 2018 | 70.67 | 70.79 | 68.39 | 68.61 | 200,335 | -2.52(-3.54%) |
Feb 02, 2018 | 72.19 | 72.23 | 71.13 | 71.13 | 113,817 | -1.73(-2.37%) |
Feb 01, 2018 | 72.90 | 73.21 | 72.73 | 72.86 | 253,502 | -3.39(-4.45%) |
Jan 31, 2018 | 76.41 | 76.59 | 75.98 | 76.25 | 169,641 | +1.00(+1.34%) |
Jan 30, 2018 | 75.45 | 75.59 | 75.00 | 75.25 | 139,548 | +0.02(+0.02%) |
Jan 29, 2018 | 75.21 | 75.35 | 74.72 | 75.23 | 209,297 | -0.38(-0.50%) |
Jan 26, 2018 | 75.48 | 75.64 | 75.01 | 75.61 | 257,713 | -0.40(-0.53%) |
Jan 25, 2018 | 76.42 | 76.65 | 75.76 | 76.01 | 131,914 | -0.59(-0.77%) |
Jan 24, 2018 | 76.92 | 77.00 | 76.13 | 76.60 | 195,897 | -0.45(-0.58%) |
Jan 23, 2018 | 76.69 | 77.17 | 76.66 | 77.05 | 125,749 | +0.54(+0.71%) |
Jan 22, 2018 | 76.15 | 76.51 | 75.92 | 76.51 | 128,779 | +0.79(+1.04%) |
Jan 19, 2018 | 76.08 | 76.14 | 75.39 | 75.72 | 141,400 | +0.40(+0.53%) |
Jan 18, 2018 | 75.45 | 75.72 | 75.19 | 75.32 | 173,724 | +0.24(+0.32%) |
Jan 17, 2018 | 74.89 | 75.32 | 74.47 | 75.08 | 228,733 | -0.08(-0.11%) |
Jan 16, 2018 | 75.50 | 75.74 | 75.07 | 75.16 | 269,234 | +0.51(+0.68%) |
Jan 12, 2018 | 74.65 | 74.65 | 74.65 | 0 | +1.78(+2.44%) | |
Jan 11, 2018 | 72.74 | 72.92 | 72.53 | 72.87 | 1,285,531 | +0.71(+0.98%) |
Jan 10, 2018 | 72.29 | 72.44 | 71.93 | 72.16 | 117,648 | -0.50(-0.69%) |
Jan 09, 2018 | 72.72 | 72.81 | 72.48 | 72.66 | 240,665 | +0.06(+0.08%) |
Jan 08, 2018 | 72.32 | 72.66 | 72.31 | 72.60 | 144,352 | +0.18(+0.25%) |
Jan 05, 2018 | 72.29 | 72.54 | 72.16 | 72.42 | 229,327 | +0.12(+0.17%) |
Jan 04, 2018 | 72.16 | 72.56 | 72.05 | 72.30 | 167,340 | +1.95(+2.78%) |
Jan 03, 2018 | 70.17 | 70.45 | 70.00 | 70.34 | 144,321 | +0.62(+0.89%) |
Jan 02, 2018 | 69.22 | 69.96 | 69.17 | 69.72 | 180,621 | +0.45(+0.65%) |
Dec 29, 2017 | 69.27 | 69.27 | 69.27 | 0 | -0.43(-0.62%) | |
Dec 28, 2017 | 70.30 | 70.39 | 69.66 | 69.70 | 151,157 | -0.38(-0.54%) |
Dec 27, 2017 | 69.99 | 70.26 | 69.83 | 70.08 | 129,650 | +0.39(+0.56%) |
Dec 26, 2017 | 69.02 | 70.26 | 69.02 | 69.69 | 55,592 | -0.06(-0.09%) |
Dec 22, 2017 | 69.72 | 69.79 | 69.48 | 69.75 | 288,797 | +0.21(+0.30%) |
Dec 21, 2017 | 69.31 | 69.88 | 69.31 | 69.54 | 131,584 | -0.07(-0.10%) |
Dec 20, 2017 | 70.22 | 70.24 | 69.48 | 69.61 | 97,674 | -0.94(-1.33%) |
Dec 19, 2017 | 70.70 | 70.86 | 70.12 | 70.55 | 166,765 | -0.09(-0.13%) |
Dec 18, 2017 | 70.14 | 70.76 | 70.08 | 70.64 | 226,469 | +1.83(+2.66%) |
Dec 15, 2017 | 68.54 | 68.81 | 68.25 | 68.81 | 251,574 | +0.59(+0.86%) |
Dec 14, 2017 | 68.33 | 68.89 | 68.22 | 68.22 | 102,089 | -0.27(-0.39%) |
Dec 13, 2017 | 68.41 | 68.58 | 68.15 | 68.49 | 127,416 | -0.01(-0.01%) |
Dec 12, 2017 | 68.14 | 69.16 | 68.03 | 68.50 | 270,877 | -0.61(-0.88%) |
Dec 11, 2017 | 69.03 | 69.35 | 69.00 | 69.11 | 127,442 | +1.32(+1.95%) |
Dec 08, 2017 | 67.64 | 67.86 | 67.41 | 67.79 | 139,880 | +0.39(+0.57%) |
Dec 07, 2017 | 66.83 | 67.55 | 66.81 | 67.41 | 216,574 | +0.78(+1.16%) |
Dec 06, 2017 | 66.70 | 66.90 | 66.56 | 66.63 | 786,426 | -0.06(-0.09%) |
Dec 05, 2017 | 67.00 | 67.31 | 66.66 | 66.69 | 413,668 | -1.01(-1.49%) |
Dec 04, 2017 | 67.88 | 68.11 | 67.66 | 67.70 | 133,498 | +0.15(+0.22%) |