Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.57 | 70.23 | 68.53 | 68.55 | 2,497,922 | -0.63(-0.92%) |
Feb 27, 2018 | 70.00 | 70.73 | 69.18 | 69.18 | 2,324,920 | -0.76(-1.08%) |
Feb 26, 2018 | 69.11 | 69.99 | 68.65 | 69.94 | 2,364,014 | +0.88(+1.27%) |
Feb 23, 2018 | 68.11 | 69.09 | 67.94 | 69.06 | 1,503,310 | +1.45(+2.15%) |
Feb 22, 2018 | 67.48 | 67.61 | 2,556,628 | -0.73(-1.07%) | ||
Feb 21, 2018 | 68.77 | 69.96 | 68.28 | 68.34 | 3,068,047 | -0.60(-0.87%) |
Feb 20, 2018 | 68.49 | 69.45 | 68.49 | 68.94 | 2,623,866 | +0.09(+0.13%) |
Feb 16, 2018 | 68.85 | 68.85 | 68.85 | 0 | +0.83(+1.22%) | |
Feb 15, 2018 | 67.81 | 68.63 | 67.66 | 68.02 | 2,518,117 | +0.83(+1.24%) |
Feb 14, 2018 | 66.02 | 67.30 | 65.91 | 67.19 | 2,133,872 | +0.96(+1.45%) |
Feb 13, 2018 | 66.26 | 66.23 | 1,991,868 | +0.48(+0.72%) | ||
Feb 12, 2018 | 64.84 | 66.52 | 64.57 | 65.75 | 2,425,982 | +1.59(+2.48%) |
Feb 09, 2018 | 63.43 | 64.71 | 61.99 | 64.16 | 3,525,542 | +1.48(+2.36%) |
Feb 08, 2018 | 66.42 | 66.42 | 62.62 | 62.68 | 3,287,090 | -3.66(-5.52%) |
Feb 07, 2018 | 65.51 | 67.16 | 65.51 | 66.34 | 2,142,586 | +0.42(+0.64%) |
Feb 06, 2018 | 63.26 | 66.09 | 61.74 | 65.92 | 3,822,410 | -0.08(-0.12%) |
Feb 05, 2018 | 67.35 | 68.51 | 64.50 | 66.00 | 3,044,927 | -2.37(-3.47%) |
Feb 02, 2018 | 69.65 | 69.99 | 68.26 | 68.37 | 2,513,586 | -1.43(-2.05%) |
Feb 01, 2018 | 68.84 | 69.95 | 68.67 | 69.80 | 2,449,601 | +0.71(+1.03%) |
Jan 31, 2018 | 69.54 | 69.86 | 68.99 | 69.09 | 1,964,608 | +0.07(+0.10%) |
Jan 30, 2018 | 70.51 | 70.51 | 69.02 | 69.02 | 2,050,765 | -1.38(-1.96%) |
Jan 29, 2018 | 69.91 | 70.93 | 69.91 | 70.39 | 2,327,914 | +0.29(+0.41%) |
Jan 26, 2018 | 69.70 | 70.12 | 68.78 | 70.11 | 2,732,152 | +0.59(+0.85%) |
Jan 25, 2018 | 67.77 | 70.34 | 67.57 | 69.52 | 3,522,059 | +1.35(+1.98%) |
Jan 24, 2018 | 68.37 | 68.85 | 67.82 | 68.17 | 3,705,328 | +0.02(+0.03%) |
Jan 23, 2018 | 67.99 | 68.36 | 67.18 | 68.15 | 3,222,704 | -0.13(-0.19%) |
Jan 22, 2018 | 67.61 | 68.31 | 67.41 | 68.28 | 2,100,097 | +0.48(+0.70%) |
Jan 19, 2018 | 67.68 | 67.87 | 66.77 | 67.81 | 5,015,779 | +0.09(+0.13%) |
Jan 18, 2018 | 68.45 | 68.52 | 67.63 | 67.72 | 1,964,211 | -0.61(-0.90%) |
Jan 17, 2018 | 68.65 | 68.65 | 67.85 | 68.33 | 2,819,707 | -0.01(-0.01%) |
Jan 16, 2018 | 70.13 | 70.33 | 68.01 | 68.34 | 2,292,802 | -1.36(-1.95%) |
Jan 12, 2018 | 69.70 | 69.70 | 69.70 | 0 | +0.13(+0.19%) | |
Jan 11, 2018 | 69.04 | 69.59 | 68.77 | 69.57 | 2,253,626 | +0.77(+1.12%) |
Jan 10, 2018 | 69.18 | 68.80 | 2,877,193 | +1.06(+1.57%) | ||
Jan 09, 2018 | 67.38 | 67.87 | 67.02 | 67.74 | 2,658,978 | +0.58(+0.86%) |
Jan 08, 2018 | 67.67 | 67.69 | 67.04 | 67.16 | 2,034,857 | -0.51(-0.75%) |
Jan 05, 2018 | 67.99 | 67.99 | 66.96 | 67.67 | 1,897,327 | -0.08(-0.11%) |
Jan 04, 2018 | 67.53 | 68.25 | 67.36 | 67.75 | 2,303,972 | +0.67(+0.99%) |
Jan 03, 2018 | 66.76 | 67.23 | 66.76 | 67.08 | 2,219,108 | +0.49(+0.74%) |
Jan 02, 2018 | 66.87 | 66.87 | 66.13 | 66.58 | 3,606,665 | -0.01(-0.01%) |
Dec 29, 2017 | 66.59 | 66.59 | 66.59 | 0 | -0.50(-0.75%) | |
Dec 28, 2017 | 66.66 | 67.13 | 66.65 | 67.10 | 2,205,782 | +0.47(+0.70%) |
Dec 27, 2017 | 66.79 | 66.79 | 66.25 | 66.63 | 2,435,240 | -0.26(-0.39%) |
Dec 26, 2017 | 66.69 | 67.11 | 66.64 | 66.89 | 1,239,927 | +0.11(+0.17%) |
Dec 22, 2017 | 65.96 | 66.88 | 65.88 | 66.78 | 2,569,195 | +0.94(+1.43%) |
Dec 21, 2017 | 65.93 | 66.24 | 65.58 | 65.83 | 2,394,860 | +0.26(+0.40%) |
Dec 20, 2017 | 66.25 | 66.25 | 65.50 | 65.57 | 2,217,953 | -0.18(-0.28%) |
Dec 19, 2017 | 66.10 | 66.42 | 65.65 | 65.75 | 2,559,828 | -0.01(-0.01%) |
Dec 18, 2017 | 65.36 | 66.56 | 65.17 | 65.76 | 3,647,508 | +1.19(+1.84%) |
Dec 15, 2017 | 64.08 | 65.07 | 63.94 | 64.58 | 5,986,246 | +0.80(+1.25%) |
Dec 14, 2017 | 64.05 | 64.40 | 63.57 | 63.78 | 1,520,377 | -0.13(-0.20%) |
Dec 13, 2017 | 64.79 | 65.02 | 63.83 | 63.91 | 2,556,237 | -1.10(-1.69%) |
Dec 12, 2017 | 65.01 | 65.37 | 64.54 | 65.01 | 2,537,224 | +0.64(+1.00%) |
Dec 11, 2017 | 64.18 | 64.65 | 63.84 | 64.37 | 2,736,165 | +0.48(+0.75%) |
Dec 08, 2017 | 63.80 | 63.89 | 63.30 | 63.89 | 2,138,349 | +0.30(+0.48%) |
Dec 07, 2017 | 62.79 | 63.92 | 62.55 | 63.59 | 1,854,940 | +0.44(+0.70%) |
Dec 06, 2017 | 62.98 | 63.50 | 62.94 | 63.15 | 2,667,641 | -0.21(-0.33%) |
Dec 05, 2017 | 64.20 | 64.42 | 62.85 | 63.36 | 3,983,844 | -0.23(-0.35%) |
Dec 04, 2017 | 62.35 | 63.86 | 62.33 | 63.58 | 4,618,041 | +2.01(+3.26%) |