Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.63 | 69.73 | 68.38 | 68.40 | 264,394 | -0.93(-1.35%) |
Feb 27, 2018 | 70.42 | 70.68 | 69.34 | 69.34 | 140,833 | -1.01(-1.44%) |
Feb 26, 2018 | 70.25 | 70.37 | 69.69 | 70.35 | 143,230 | +0.36(+0.52%) |
Feb 23, 2018 | 69.51 | 69.99 | 69.34 | 69.99 | 166,914 | +0.88(+1.28%) |
Feb 22, 2018 | 68.98 | 69.10 | 134,743 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.32 | 70.11 | 68.99 | 68.99 | 188,240 | -0.28(-0.41%) |
Feb 20, 2018 | 69.65 | 69.92 | 69.14 | 69.27 | 187,144 | -0.65(-0.93%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.45 | 69.60 | 68.82 | 69.60 | 172,405 | +0.58(+0.84%) |
Feb 14, 2018 | 67.33 | 69.06 | 67.33 | 69.02 | 278,805 | +1.20(+1.77%) |
Feb 13, 2018 | 67.45 | 67.93 | 67.12 | 67.82 | 255,862 | +0.08(+0.12%) |
Feb 12, 2018 | 67.31 | 68.07 | 66.73 | 67.74 | 325,842 | +0.64(+0.96%) |
Feb 09, 2018 | 67.09 | 67.46 | 65.23 | 67.09 | 347,468 | +0.70(+1.06%) |
Feb 08, 2018 | 68.65 | 68.65 | 66.38 | 66.39 | 285,433 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.10 | 68.27 | 68.53 | 270,619 | -0.02(-0.03%) |
Feb 06, 2018 | 66.65 | 68.91 | 65.68 | 68.55 | 580,701 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.32 | 68.09 | 68.83 | 244,359 | -1.67(-2.36%) |
Feb 02, 2018 | 71.53 | 71.59 | 70.43 | 70.49 | 359,957 | -1.56(-2.17%) |
Feb 01, 2018 | 71.87 | 72.19 | 71.61 | 72.06 | 230,770 | +0.02(+0.03%) |
Jan 31, 2018 | 72.43 | 72.66 | 71.76 | 72.03 | 193,826 | -0.16(-0.22%) |
Jan 30, 2018 | 72.51 | 72.61 | 72.00 | 72.19 | 184,272 | -0.75(-1.02%) |
Jan 29, 2018 | 73.38 | 73.40 | 72.94 | 72.94 | 150,990 | -0.61(-0.83%) |
Jan 26, 2018 | 73.50 | 73.55 | 73.04 | 73.55 | 166,139 | +0.28(+0.38%) |
Jan 25, 2018 | 73.63 | 73.63 | 73.00 | 73.27 | 290,121 | -0.03(-0.04%) |
Jan 24, 2018 | 73.80 | 73.80 | 73.08 | 73.30 | 156,750 | -0.25(-0.34%) |
Jan 23, 2018 | 73.51 | 73.72 | 73.14 | 73.55 | 361,665 | +0.10(+0.14%) |
Jan 22, 2018 | 73.09 | 73.47 | 73.00 | 73.45 | 141,871 | +0.33(+0.46%) |
Jan 19, 2018 | 72.43 | 73.13 | 72.43 | 73.12 | 208,541 | +0.68(+0.94%) |
Jan 18, 2018 | 72.79 | 72.79 | 72.34 | 72.43 | 210,316 | -0.40(-0.56%) |
Jan 17, 2018 | 72.74 | 73.03 | 72.60 | 72.84 | 188,450 | +0.38(+0.52%) |
Jan 16, 2018 | 73.37 | 73.49 | 72.38 | 72.46 | 191,573 | -0.64(-0.87%) |
Jan 12, 2018 | 73.10 | 73.10 | 73.10 | 0 | +0.16(+0.21%) | |
Jan 11, 2018 | 72.06 | 72.95 | 72.03 | 72.94 | 156,257 | +1.05(+1.46%) |
Jan 10, 2018 | 72.01 | 72.18 | 71.77 | 71.89 | 214,541 | -0.29(-0.40%) |
Jan 09, 2018 | 72.51 | 72.52 | 72.17 | 72.18 | 156,955 | -0.23(-0.31%) |
Jan 08, 2018 | 72.05 | 72.50 | 71.87 | 72.40 | 259,274 | +0.37(+0.52%) |
Jan 05, 2018 | 72.05 | 72.07 | 71.74 | 72.03 | 173,593 | +0.08(+0.11%) |
Jan 04, 2018 | 72.14 | 72.20 | 71.92 | 71.95 | 189,010 | +0.12(+0.17%) |
Jan 03, 2018 | 71.81 | 71.99 | 71.70 | 71.83 | 348,461 | +0.02(+0.02%) |
Jan 02, 2018 | 71.47 | 71.82 | 71.37 | 71.81 | 327,353 | +0.67(+0.94%) |
Dec 29, 2017 | 71.14 | 71.14 | 71.14 | 0 | -0.37(-0.52%) | |
Dec 28, 2017 | 71.34 | 71.53 | 71.16 | 71.51 | 121,940 | +0.24(+0.34%) |
Dec 27, 2017 | 71.42 | 71.53 | 71.23 | 71.27 | 161,226 | -0.08(-0.12%) |
Dec 26, 2017 | 71.20 | 71.53 | 71.20 | 71.35 | 92,747 | +0.17(+0.24%) |
Dec 22, 2017 | 71.21 | 71.28 | 71.05 | 71.18 | 108,742 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 71.35 | 70.87 | 71.19 | 180,260 | +0.32(+0.46%) |
Dec 20, 2017 | 70.99 | 71.08 | 70.68 | 70.87 | 166,846 | +0.16(+0.23%) |
Dec 19, 2017 | 71.10 | 71.19 | 70.67 | 70.70 | 151,382 | -0.30(-0.42%) |
Dec 18, 2017 | 70.58 | 71.15 | 70.58 | 71.00 | 258,462 | +0.79(+1.12%) |
Dec 15, 2017 | 69.73 | 70.59 | 69.63 | 70.21 | 2,466,197 | +0.76(+1.09%) |
Dec 14, 2017 | 70.22 | 70.22 | 69.40 | 69.46 | 164,007 | -0.73(-1.03%) |
Dec 13, 2017 | 70.32 | 70.56 | 70.18 | 70.18 | 141,803 | -0.09(-0.13%) |
Dec 12, 2017 | 70.64 | 70.68 | 70.24 | 70.27 | 130,510 | -0.19(-0.26%) |
Dec 11, 2017 | 70.57 | 70.57 | 70.39 | 70.46 | 124,067 | -0.06(-0.08%) |
Dec 08, 2017 | 70.56 | 70.67 | 70.24 | 70.52 | 357,407 | +0.22(+0.31%) |
Dec 07, 2017 | 69.88 | 70.44 | 69.77 | 70.30 | 121,896 | +0.45(+0.65%) |
Dec 06, 2017 | 69.95 | 70.22 | 69.82 | 69.84 | 131,347 | -0.34(-0.49%) |
Dec 05, 2017 | 70.83 | 70.84 | 70.17 | 70.19 | 159,563 | -0.59(-0.84%) |
Dec 04, 2017 | 71.26 | 71.35 | 70.78 | 70.78 | 178,013 | +0.17(+0.24%) |