Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.49 | 69.57 | 68.06 | 68.10 | 7,873,904 | -1.15(-1.66%) |
Feb 27, 2018 | 70.43 | 70.49 | 69.10 | 69.25 | 6,075,888 | -1.01(-1.43%) |
Feb 26, 2018 | 69.39 | 70.31 | 68.47 | 70.26 | 7,274,634 | +1.73(+2.53%) |
Feb 23, 2018 | 69.01 | 69.22 | 68.10 | 68.53 | 6,069,667 | -0.02(-0.02%) |
Feb 22, 2018 | 68.37 | 68.55 | 5,311,620 | -0.26(-0.38%) | ||
Feb 21, 2018 | 69.41 | 69.62 | 68.38 | 68.81 | 7,983,691 | -0.76(-1.09%) |
Feb 20, 2018 | 70.87 | 71.07 | 68.94 | 69.57 | 13,051,714 | -1.45(-2.04%) |
Feb 16, 2018 | 71.02 | 71.02 | 71.02 | 0 | +0.32(+0.45%) | |
Feb 15, 2018 | 70.25 | 70.74 | 69.86 | 70.70 | 4,684,647 | +0.92(+1.32%) |
Feb 14, 2018 | 67.96 | 69.95 | 67.88 | 69.78 | 5,865,512 | +1.40(+2.04%) |
Feb 13, 2018 | 68.70 | 68.38 | 5,366,442 | -0.02(-0.02%) | ||
Feb 12, 2018 | 67.95 | 68.83 | 67.56 | 68.40 | 5,060,880 | +0.65(+0.96%) |
Feb 09, 2018 | 67.24 | 68.26 | 66.12 | 67.75 | 7,111,060 | +0.94(+1.40%) |
Feb 08, 2018 | 69.35 | 66.79 | 66.81 | 8,241,589 | -2.53(-3.65%) | |
Feb 07, 2018 | 69.39 | 70.72 | 69.30 | 69.35 | 6,952,068 | -0.27(-0.39%) |
Feb 06, 2018 | 68.25 | 69.95 | 67.42 | 69.62 | 11,946,686 | -0.44(-0.63%) |
Feb 05, 2018 | 71.67 | 72.10 | 69.01 | 70.06 | 8,257,791 | -1.93(-2.68%) |
Feb 02, 2018 | 72.18 | 72.67 | 71.91 | 71.99 | 6,527,632 | -0.45(-0.62%) |
Feb 01, 2018 | 72.78 | 72.90 | 72.14 | 72.44 | 4,928,841 | -0.78(-1.06%) |
Jan 31, 2018 | 73.59 | 73.74 | 72.99 | 73.22 | 6,167,779 | -0.06(-0.08%) |
Jan 30, 2018 | 73.25 | 73.92 | 73.10 | 73.28 | 4,553,477 | -0.65(-0.88%) |
Jan 29, 2018 | 74.03 | 74.42 | 73.58 | 73.92 | 4,463,410 | -0.34(-0.46%) |
Jan 26, 2018 | 74.04 | 74.32 | 73.62 | 74.27 | 4,475,479 | +0.26(+0.35%) |
Jan 25, 2018 | 73.30 | 74.15 | 73.05 | 74.01 | 4,630,375 | +0.90(+1.24%) |
Jan 24, 2018 | 73.17 | 73.42 | 72.59 | 73.11 | 6,663,407 | +0.45(+0.62%) |
Jan 23, 2018 | 73.50 | 73.50 | 72.44 | 72.65 | 5,821,216 | -0.70(-0.95%) |
Jan 22, 2018 | 73.67 | 73.79 | 72.80 | 73.35 | 6,952,824 | -0.54(-0.73%) |
Jan 19, 2018 | 74.66 | 74.93 | 73.34 | 73.89 | 8,580,955 | -0.49(-0.66%) |
Jan 18, 2018 | 73.45 | 74.96 | 73.27 | 74.38 | 8,597,112 | +0.98(+1.34%) |
Jan 17, 2018 | 73.21 | 73.69 | 72.83 | 73.40 | 6,392,181 | +0.67(+0.93%) |
Jan 16, 2018 | 72.95 | 73.42 | 72.35 | 72.73 | 6,349,546 | -0.11(-0.15%) |
Jan 12, 2018 | 72.84 | 72.84 | 72.84 | 0 | -0.24(-0.33%) | |
Jan 11, 2018 | 73.26 | 73.26 | 72.53 | 73.08 | 4,610,634 | +0.20(+0.28%) |
Jan 10, 2018 | 72.88 | 4,194,213 | -0.33(-0.45%) | |||
Jan 09, 2018 | 73.19 | 73.95 | 73.02 | 73.21 | 7,156,590 | +0.32(+0.43%) |
Jan 08, 2018 | 72.88 | 73.05 | 72.63 | 72.89 | 7,176,489 | -0.03(-0.04%) |
Jan 05, 2018 | 72.06 | 73.09 | 71.61 | 72.92 | 8,714,326 | +1.21(+1.69%) |
Jan 04, 2018 | 71.99 | 72.37 | 70.87 | 71.71 | 6,971,898 | +0.17(+0.24%) |
Jan 03, 2018 | 70.07 | 72.30 | 70.05 | 71.54 | 8,069,517 | +1.46(+2.08%) |
Jan 02, 2018 | 70.04 | 70.33 | 69.86 | 70.08 | 5,611,462 | +1.24(+1.81%) |
Dec 29, 2017 | 68.83 | 68.83 | 68.83 | 0 | -0.50(-0.73%) | |
Dec 28, 2017 | 69.33 | 69.54 | 69.12 | 69.34 | 3,354,762 | +0.03(+0.05%) |
Dec 27, 2017 | 69.19 | 69.45 | 69.03 | 69.30 | 2,905,772 | +0.25(+0.36%) |
Dec 26, 2017 | 69.14 | 69.41 | 68.99 | 69.06 | 2,268,691 | -0.06(-0.09%) |
Dec 22, 2017 | 69.13 | 69.47 | 68.89 | 69.12 | 3,760,405 | +0.05(+0.07%) |
Dec 21, 2017 | 69.12 | 69.90 | 68.97 | 69.07 | 4,779,313 | +0.08(+0.12%) |
Dec 20, 2017 | 69.84 | 70.33 | 68.91 | 68.98 | 4,446,888 | -0.56(-0.80%) |
Dec 19, 2017 | 70.97 | 71.28 | 69.51 | 69.54 | 6,012,519 | -1.18(-1.67%) |
Dec 18, 2017 | 70.87 | 71.02 | 70.42 | 70.72 | 6,139,530 | -0.06(-0.08%) |
Dec 15, 2017 | 69.88 | 70.95 | 69.88 | 70.78 | 11,576,876 | +1.42(+2.04%) |
Dec 14, 2017 | 69.46 | 69.91 | 69.27 | 69.36 | 5,866,203 | -0.08(-0.11%) |
Dec 13, 2017 | 69.34 | 69.64 | 69.11 | 69.44 | 5,277,335 | -0.07(-0.10%) |
Dec 12, 2017 | 69.51 | 70.09 | 69.34 | 69.51 | 5,731,354 | +0.62(+0.90%) |
Dec 11, 2017 | 68.83 | 69.12 | 68.53 | 68.89 | 4,130,683 | +0.17(+0.25%) |
Dec 08, 2017 | 68.72 | 68.76 | 68.27 | 68.72 | 4,844,494 | +0.42(+0.62%) |
Dec 07, 2017 | 69.18 | 69.58 | 68.06 | 68.30 | 6,485,591 | -0.79(-1.14%) |
Dec 06, 2017 | 69.15 | 69.34 | 68.59 | 69.08 | 6,125,342 | +0.49(+0.72%) |
Dec 05, 2017 | 67.45 | 69.06 | 67.45 | 68.59 | 6,361,366 | +0.89(+1.31%) |
Dec 04, 2017 | 68.93 | 68.97 | 67.59 | 67.70 | 10,248,710 | -1.19(-1.72%) |