Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.61 | 62.61 | 56.51 | 56.59 | 1,001,977 | -6.21(-9.89%) |
Feb 27, 2018 | 63.70 | 65.56 | 60.02 | 62.80 | 1,319,958 | -3.72(-5.59%) |
Feb 26, 2018 | 67.57 | 67.57 | 64.17 | 66.52 | 369,102 | +0.79(+1.20%) |
Feb 23, 2018 | 64.93 | 65.78 | 62.77 | 65.73 | 310,199 | +0.73(+1.12%) |
Feb 22, 2018 | 64.69 | 65.00 | 263,025 | -1.56(-2.34%) | ||
Feb 21, 2018 | 65.52 | 68.57 | 65.52 | 66.56 | 223,102 | +1.11(+1.70%) |
Feb 20, 2018 | 65.47 | 66.16 | 64.73 | 65.45 | 243,251 | -0.32(-0.49%) |
Feb 16, 2018 | 65.77 | 65.77 | 65.77 | 0 | +0.82(+1.26%) | |
Feb 15, 2018 | 64.64 | 65.52 | 62.81 | 64.95 | 292,017 | +0.90(+1.41%) |
Feb 14, 2018 | 65.80 | 63.24 | 64.05 | 323,122 | -0.13(-0.20%) | |
Feb 13, 2018 | 62.30 | 64.22 | 61.90 | 64.18 | 434,498 | +2.38(+3.85%) |
Feb 12, 2018 | 60.16 | 62.22 | 58.89 | 61.80 | 505,034 | +2.29(+3.85%) |
Feb 09, 2018 | 59.90 | 60.68 | 57.85 | 59.51 | 500,275 | +0.46(+0.78%) |
Feb 08, 2018 | 64.34 | 64.70 | 58.97 | 59.05 | 672,293 | -5.36(-8.32%) |
Feb 07, 2018 | 64.67 | 66.44 | 64.35 | 64.41 | 363,804 | -0.27(-0.42%) |
Feb 06, 2018 | 61.60 | 65.73 | 58.01 | 64.68 | 990,446 | -2.67(-3.96%) |
Feb 05, 2018 | 67.39 | 69.04 | 65.47 | 67.35 | 562,355 | -1.06(-1.55%) |
Feb 02, 2018 | 67.60 | 68.55 | 66.36 | 68.41 | 368,032 | +0.52(+0.77%) |
Feb 01, 2018 | 67.24 | 68.82 | 65.91 | 67.89 | 371,233 | +0.21(+0.31%) |
Jan 31, 2018 | 68.68 | 69.57 | 67.66 | 67.68 | 358,991 | -0.27(-0.40%) |
Jan 30, 2018 | 66.58 | 68.16 | 65.30 | 67.95 | 457,526 | +0.84(+1.25%) |
Jan 29, 2018 | 70.59 | 71.11 | 66.90 | 67.11 | 579,414 | -4.09(-5.74%) |
Jan 26, 2018 | 72.78 | 73.19 | 70.42 | 71.20 | 298,051 | -1.02(-1.41%) |
Jan 25, 2018 | 76.72 | 76.95 | 71.90 | 72.22 | 372,133 | -4.54(-5.91%) |
Jan 24, 2018 | 76.00 | 77.39 | 75.46 | 76.76 | 531,545 | +1.10(+1.45%) |
Jan 23, 2018 | 72.24 | 75.84 | 72.00 | 75.66 | 371,520 | +3.76(+5.23%) |
Jan 22, 2018 | 71.90 | 70.26 | 71.90 | 447,869 | +0.57(+0.80%) | |
Jan 19, 2018 | 71.68 | 72.67 | 70.89 | 71.33 | 350,187 | +0.04(+0.06%) |
Jan 18, 2018 | 72.51 | 71.00 | 71.29 | 320,062 | -0.78(-1.08%) | |
Jan 17, 2018 | 69.65 | 72.28 | 69.65 | 72.07 | 466,293 | +2.56(+3.68%) |
Jan 16, 2018 | 76.57 | 76.57 | 69.00 | 69.51 | 806,338 | -6.09(-8.06%) |
Jan 12, 2018 | 75.60 | 75.60 | 75.60 | 0 | -1.22(-1.59%) | |
Jan 11, 2018 | 73.64 | 76.92 | 73.11 | 76.82 | 306,967 | +3.17(+4.30%) |
Jan 10, 2018 | 73.65 | 454,956 | -2.34(-3.08%) | |||
Jan 09, 2018 | 77.05 | 77.42 | 75.68 | 75.99 | 239,638 | -1.05(-1.36%) |
Jan 08, 2018 | 77.65 | 78.61 | 76.71 | 77.04 | 220,375 | -0.39(-0.50%) |
Jan 05, 2018 | 76.78 | 77.73 | 76.11 | 77.43 | 483,523 | +1.95(+2.58%) |
Jan 04, 2018 | 79.34 | 79.55 | 74.84 | 75.48 | 505,685 | -3.29(-4.18%) |
Jan 03, 2018 | 76.20 | 78.93 | 75.44 | 78.77 | 426,166 | +3.02(+3.99%) |
Jan 02, 2018 | 75.67 | 76.47 | 74.92 | 75.75 | 296,542 | +0.72(+0.96%) |
Dec 29, 2017 | 75.03 | 75.03 | 75.03 | 0 | -1.96(-2.55%) | |
Dec 28, 2017 | 75.89 | 77.67 | 75.75 | 76.99 | 347,068 | +1.53(+2.03%) |
Dec 27, 2017 | 73.25 | 75.96 | 73.09 | 75.46 | 359,370 | +2.47(+3.38%) |
Dec 26, 2017 | 72.68 | 73.28 | 71.92 | 72.99 | 125,330 | +0.33(+0.45%) |
Dec 22, 2017 | 73.39 | 74.04 | 72.26 | 72.66 | 180,550 | -1.17(-1.58%) |
Dec 21, 2017 | 74.98 | 75.31 | 73.72 | 73.83 | 321,785 | -0.62(-0.83%) |
Dec 20, 2017 | 74.31 | 74.92 | 73.50 | 74.45 | 225,201 | +0.40(+0.54%) |
Dec 19, 2017 | 74.19 | 74.94 | 73.82 | 74.05 | 295,037 | +0.04(+0.05%) |
Dec 18, 2017 | 72.58 | 74.25 | 72.36 | 74.01 | 540,526 | +1.43(+1.97%) |
Dec 15, 2017 | 70.47 | 73.08 | 70.47 | 72.58 | 500,965 | +2.12(+3.01%) |
Dec 14, 2017 | 71.27 | 71.91 | 70.25 | 70.46 | 172,690 | -0.65(-0.91%) |
Dec 13, 2017 | 71.06 | 71.70 | 70.35 | 71.11 | 219,704 | +0.38(+0.54%) |
Dec 12, 2017 | 70.75 | 71.41 | 70.16 | 70.73 | 197,079 | +0.26(+0.37%) |
Dec 11, 2017 | 71.87 | 72.47 | 69.50 | 70.47 | 209,682 | -1.17(-1.63%) |
Dec 08, 2017 | 70.90 | 71.80 | 70.40 | 71.64 | 234,337 | +1.38(+1.96%) |
Dec 07, 2017 | 67.53 | 71.13 | 67.33 | 70.26 | 368,298 | +3.11(+4.63%) |
Dec 06, 2017 | 67.36 | 69.44 | 66.98 | 67.15 | 443,368 | +0.31(+0.46%) |
Dec 05, 2017 | 66.94 | 68.12 | 65.00 | 66.84 | 429,067 | -0.86(-1.27%) |
Dec 04, 2017 | 71.18 | 71.80 | 67.21 | 67.70 | 485,069 | -2.15(-3.08%) |