Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.88 | 68.48 | 67.29 | 67.32 | 2,267,208 | -0.32(-0.48%) |
Feb 27, 2018 | 67.71 | 68.61 | 67.60 | 67.64 | 2,734,586 | -0.10(-0.15%) |
Feb 26, 2018 | 66.98 | 67.77 | 66.62 | 67.74 | 1,864,284 | +0.98(+1.46%) |
Feb 23, 2018 | 66.22 | 66.91 | 66.18 | 66.77 | 2,065,173 | +0.86(+1.30%) |
Feb 22, 2018 | 65.58 | 65.91 | 2,806,902 | -1.21(-1.80%) | ||
Feb 21, 2018 | 68.31 | 66.89 | 67.12 | 2,863,155 | +0.00(+0.00%) | |
Feb 20, 2018 | 66.55 | 68.63 | 66.55 | 67.12 | 4,552,542 | +1.04(+1.58%) |
Feb 16, 2018 | 66.08 | 66.08 | 66.08 | 0 | -0.76(-1.13%) | |
Feb 15, 2018 | 65.98 | 66.84 | 65.70 | 66.83 | 3,505,904 | +1.36(+2.08%) |
Feb 14, 2018 | 63.40 | 65.56 | 63.31 | 65.47 | 3,438,520 | +1.80(+2.82%) |
Feb 13, 2018 | 62.87 | 63.74 | 62.68 | 63.67 | 2,741,515 | +0.48(+0.76%) |
Feb 12, 2018 | 63.40 | 64.10 | 62.80 | 63.19 | 4,530,644 | +0.14(+0.22%) |
Feb 09, 2018 | 62.28 | 63.56 | 61.64 | 63.05 | 5,793,018 | +1.34(+2.16%) |
Feb 08, 2018 | 65.17 | 65.27 | 61.69 | 61.72 | 6,293,331 | -3.43(-5.26%) |
Feb 07, 2018 | 64.69 | 65.80 | 64.69 | 65.15 | 4,797,078 | -1.43(-2.14%) |
Feb 06, 2018 | 64.64 | 66.69 | 63.60 | 66.57 | 6,355,331 | -0.14(-0.21%) |
Feb 05, 2018 | 67.73 | 68.50 | 65.65 | 66.71 | 4,401,404 | -1.44(-2.11%) |
Feb 02, 2018 | 68.72 | 69.36 | 68.02 | 68.15 | 2,757,698 | -0.76(-1.10%) |
Feb 01, 2018 | 68.18 | 68.92 | 67.65 | 68.90 | 2,729,632 | +0.88(+1.30%) |
Jan 31, 2018 | 67.75 | 68.71 | 67.60 | 68.02 | 3,716,514 | +0.27(+0.39%) |
Jan 30, 2018 | 68.42 | 68.62 | 67.75 | 67.75 | 3,073,603 | -0.88(-1.29%) |
Jan 29, 2018 | 69.54 | 69.92 | 68.59 | 68.64 | 2,018,261 | -0.98(-1.40%) |
Jan 26, 2018 | 69.13 | 69.61 | 68.90 | 69.61 | 1,390,078 | +0.58(+0.84%) |
Jan 25, 2018 | 70.12 | 70.12 | 68.85 | 69.03 | 2,274,545 | -0.44(-0.64%) |
Jan 24, 2018 | 70.01 | 70.14 | 69.12 | 69.47 | 2,107,448 | -0.34(-0.49%) |
Jan 23, 2018 | 69.82 | 69.98 | 69.29 | 69.82 | 1,793,613 | -0.04(-0.05%) |
Jan 22, 2018 | 69.51 | 69.89 | 69.40 | 69.85 | 1,784,656 | +0.21(+0.30%) |
Jan 19, 2018 | 69.51 | 69.82 | 69.19 | 69.64 | 3,416,146 | +0.30(+0.44%) |
Jan 18, 2018 | 69.05 | 69.63 | 68.90 | 69.34 | 2,315,669 | +0.43(+0.63%) |
Jan 17, 2018 | 68.99 | 69.13 | 68.55 | 68.90 | 2,121,956 | +0.20(+0.30%) |
Jan 16, 2018 | 69.08 | 69.57 | 68.49 | 68.70 | 2,320,818 | -0.18(-0.27%) |
Jan 12, 2018 | 68.89 | 68.89 | 68.89 | 0 | +0.37(+0.54%) | |
Jan 11, 2018 | 68.59 | 68.73 | 68.19 | 68.52 | 2,364,919 | -0.07(-0.11%) |
Jan 10, 2018 | 68.26 | 68.67 | 67.95 | 68.59 | 2,699,820 | +0.38(+0.55%) |
Jan 09, 2018 | 67.48 | 68.47 | 67.44 | 68.21 | 2,569,378 | +0.86(+1.27%) |
Jan 08, 2018 | 67.16 | 67.56 | 66.87 | 67.36 | 2,119,055 | +0.25(+0.37%) |
Jan 05, 2018 | 66.47 | 67.14 | 66.28 | 67.11 | 2,336,324 | +0.55(+0.83%) |
Jan 04, 2018 | 65.32 | 67.19 | 65.05 | 66.55 | 3,294,719 | +1.23(+1.89%) |
Jan 03, 2018 | 64.43 | 65.66 | 64.11 | 65.32 | 4,681,587 | +0.98(+1.52%) |
Jan 02, 2018 | 65.19 | 65.19 | 64.08 | 64.34 | 3,468,696 | -0.65(-1.01%) |
Dec 29, 2017 | 65.00 | 65.00 | 65.00 | 0 | +0.04(+0.06%) | |
Dec 28, 2017 | 64.81 | 65.04 | 64.57 | 64.96 | 1,824,788 | +0.23(+0.36%) |
Dec 27, 2017 | 64.75 | 64.90 | 64.46 | 64.73 | 3,261,611 | +0.21(+0.33%) |
Dec 26, 2017 | 64.70 | 64.83 | 64.20 | 64.52 | 1,112,947 | -0.19(-0.30%) |
Dec 22, 2017 | 64.88 | 65.09 | 64.33 | 64.71 | 2,613,233 | +0.13(+0.20%) |
Dec 21, 2017 | 64.68 | 64.98 | 64.43 | 64.58 | 2,213,853 | +0.08(+0.13%) |
Dec 20, 2017 | 65.60 | 65.65 | 64.32 | 64.50 | 3,752,723 | -0.97(-1.48%) |
Dec 19, 2017 | 65.86 | 66.21 | 65.47 | 65.47 | 3,926,708 | -0.13(-0.20%) |
Dec 18, 2017 | 65.21 | 65.73 | 65.11 | 65.60 | 2,808,569 | +0.66(+1.02%) |
Dec 15, 2017 | 65.34 | 65.67 | 64.87 | 64.93 | 4,137,528 | +0.16(+0.24%) |
Dec 14, 2017 | 65.00 | 65.48 | 64.55 | 64.78 | 3,237,233 | -0.15(-0.23%) |
Dec 13, 2017 | 65.43 | 65.73 | 64.90 | 64.92 | 2,179,672 | -0.48(-0.73%) |
Dec 12, 2017 | 65.40 | 65.56 | 65.05 | 65.40 | 2,317,997 | +0.36(+0.55%) |
Dec 11, 2017 | 65.17 | 65.39 | 64.76 | 65.05 | 1,614,211 | -0.11(-0.17%) |
Dec 08, 2017 | 64.55 | 65.16 | 64.23 | 65.16 | 1,799,622 | +0.50(+0.77%) |
Dec 07, 2017 | 64.74 | 64.93 | 63.66 | 64.66 | 2,887,583 | -0.32(-0.49%) |
Dec 06, 2017 | 65.25 | 65.38 | 64.40 | 64.98 | 2,483,305 | -0.19(-0.30%) |
Dec 05, 2017 | 65.91 | 66.43 | 64.59 | 65.17 | 3,741,093 | -0.81(-1.23%) |
Dec 04, 2017 | 66.91 | 67.03 | 65.72 | 65.98 | 3,319,429 | -0.22(-0.33%) |