Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.41 | 69.37 | 67.96 | 68.16 | 2,437,935 | +0.14(+0.20%) |
Feb 27, 2018 | 69.61 | 69.92 | 68.02 | 68.03 | 1,215,878 | -1.43(-2.05%) |
Feb 26, 2018 | 69.81 | 70.36 | 69.21 | 69.45 | 1,655,269 | +0.05(+0.07%) |
Feb 23, 2018 | 68.05 | 69.43 | 67.67 | 69.41 | 1,196,759 | +1.74(+2.57%) |
Feb 22, 2018 | 67.89 | 67.67 | 1,804,975 | +2.35(+3.59%) | ||
Feb 21, 2018 | 66.22 | 68.92 | 65.24 | 65.32 | 3,315,141 | +0.60(+0.93%) |
Feb 20, 2018 | 65.72 | 66.11 | 64.61 | 64.72 | 1,530,489 | -1.16(-1.76%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.49 | 66.42 | 65.28 | 66.13 | 1,403,312 | +1.10(+1.69%) |
Feb 14, 2018 | 65.29 | 65.45 | 64.26 | 65.03 | 1,318,701 | -1.15(-1.74%) |
Feb 13, 2018 | 64.76 | 66.54 | 64.69 | 66.18 | 1,212,252 | +1.43(+2.20%) |
Feb 12, 2018 | 64.65 | 64.99 | 63.00 | 64.76 | 1,492,780 | +0.33(+0.51%) |
Feb 09, 2018 | 62.65 | 65.00 | 62.22 | 64.43 | 2,888,436 | +2.27(+3.65%) |
Feb 08, 2018 | 64.32 | 64.60 | 62.14 | 62.16 | 1,517,772 | -2.29(-3.56%) |
Feb 07, 2018 | 63.73 | 65.00 | 63.54 | 64.45 | 1,376,397 | +0.55(+0.87%) |
Feb 06, 2018 | 63.36 | 64.83 | 62.19 | 63.90 | 1,648,236 | -0.87(-1.35%) |
Feb 05, 2018 | 65.17 | 65.76 | 63.25 | 64.77 | 801,261 | -0.82(-1.25%) |
Feb 02, 2018 | 65.40 | 66.16 | 64.64 | 65.59 | 1,521,638 | -0.18(-0.27%) |
Feb 01, 2018 | 66.95 | 66.95 | 65.49 | 65.77 | 1,500,924 | -1.14(-1.70%) |
Jan 31, 2018 | 66.47 | 67.23 | 66.30 | 66.91 | 5,991,155 | +0.46(+0.69%) |
Jan 30, 2018 | 65.98 | 66.75 | 65.55 | 66.45 | 1,260,126 | +0.10(+0.14%) |
Jan 29, 2018 | 67.25 | 67.25 | 65.99 | 66.35 | 1,510,341 | -1.14(-1.69%) |
Jan 26, 2018 | 68.32 | 68.32 | 67.15 | 67.49 | 1,275,901 | -0.63(-0.93%) |
Jan 25, 2018 | 68.30 | 68.36 | 67.51 | 68.12 | 1,079,305 | -0.43(-0.63%) |
Jan 24, 2018 | 69.48 | 69.72 | 68.18 | 68.56 | 1,009,047 | -0.95(-1.36%) |
Jan 23, 2018 | 68.43 | 69.76 | 68.23 | 69.50 | 1,518,588 | +1.26(+1.84%) |
Jan 22, 2018 | 67.16 | 68.47 | 66.79 | 68.24 | 1,562,631 | +1.21(+1.81%) |
Jan 19, 2018 | 66.35 | 67.04 | 66.15 | 67.03 | 1,272,890 | +0.75(+1.14%) |
Jan 18, 2018 | 66.89 | 66.89 | 65.82 | 66.28 | 1,351,380 | -0.61(-0.91%) |
Jan 17, 2018 | 66.54 | 67.35 | 66.42 | 66.89 | 1,459,349 | +0.60(+0.91%) |
Jan 16, 2018 | 66.01 | 67.14 | 66.01 | 66.29 | 1,101,433 | +0.37(+0.56%) |
Jan 12, 2018 | 65.92 | 65.92 | 65.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.02 | 66.65 | 65.83 | 65.92 | 1,046,090 | -0.09(-0.13%) |
Jan 10, 2018 | 66.01 | 1,318,676 | -0.60(-0.90%) | |||
Jan 09, 2018 | 68.01 | 68.48 | 66.53 | 66.61 | 1,304,049 | -1.65(-2.42%) |
Jan 08, 2018 | 67.40 | 68.41 | 67.29 | 68.26 | 1,409,360 | +1.02(+1.51%) |
Jan 05, 2018 | 67.67 | 67.92 | 67.17 | 67.24 | 1,006,467 | -0.32(-0.47%) |
Jan 04, 2018 | 68.73 | 69.00 | 67.18 | 67.56 | 876,469 | -1.25(-1.82%) |
Jan 03, 2018 | 68.75 | 69.74 | 68.52 | 68.81 | 901,534 | +0.14(+0.21%) |
Jan 02, 2018 | 70.33 | 70.39 | 68.56 | 68.67 | 1,416,513 | -1.42(-2.02%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | -0.25(-0.35%) | |
Dec 28, 2017 | 70.13 | 70.46 | 69.77 | 70.34 | 788,836 | +0.28(+0.40%) |
Dec 27, 2017 | 69.75 | 70.32 | 69.74 | 70.06 | 547,633 | +0.49(+0.70%) |
Dec 26, 2017 | 69.17 | 69.77 | 68.84 | 69.57 | 631,012 | +0.55(+0.79%) |
Dec 22, 2017 | 68.41 | 69.02 | 68.18 | 69.02 | 703,546 | +0.76(+1.12%) |
Dec 21, 2017 | 68.79 | 68.98 | 68.04 | 68.26 | 853,743 | -0.39(-0.57%) |
Dec 20, 2017 | 68.99 | 69.37 | 68.61 | 68.65 | 1,124,856 | -0.43(-0.63%) |
Dec 19, 2017 | 70.13 | 70.31 | 68.84 | 69.09 | 1,352,309 | -1.11(-1.58%) |
Dec 18, 2017 | 70.22 | 70.78 | 70.08 | 70.19 | 886,717 | +0.02(+0.02%) |
Dec 15, 2017 | 69.58 | 70.30 | 69.33 | 70.18 | 1,925,249 | +0.77(+1.11%) |
Dec 14, 2017 | 69.81 | 69.89 | 69.39 | 69.41 | 1,130,863 | -0.18(-0.25%) |
Dec 13, 2017 | 70.30 | 70.34 | 69.57 | 69.58 | 1,210,689 | -0.21(-0.30%) |
Dec 12, 2017 | 69.79 | 70.22 | 69.34 | 69.79 | 1,369,591 | +0.03(+0.05%) |
Dec 11, 2017 | 68.42 | 69.90 | 68.28 | 69.76 | 1,142,773 | +1.22(+1.78%) |
Dec 08, 2017 | 67.95 | 68.82 | 67.67 | 68.53 | 1,112,117 | +0.82(+1.21%) |
Dec 07, 2017 | 68.07 | 68.07 | 67.03 | 67.72 | 1,133,884 | -0.15(-0.22%) |
Dec 06, 2017 | 67.46 | 68.14 | 67.28 | 67.87 | 1,121,111 | +0.45(+0.67%) |
Dec 05, 2017 | 67.64 | 68.10 | 67.22 | 67.41 | 859,720 | +0.02(+0.02%) |
Dec 04, 2017 | 67.69 | 67.85 | 67.29 | 67.40 | 1,374,507 | -0.28(-0.41%) |