Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.08 | 66.30 | 65.01 | 65.13 | 421,331 | -0.82(-1.24%) |
Feb 27, 2018 | 66.50 | 66.69 | 65.55 | 65.95 | 626,553 | -0.52(-0.78%) |
Feb 26, 2018 | 66.28 | 66.81 | 65.35 | 66.47 | 689,018 | +0.27(+0.41%) |
Feb 23, 2018 | 66.88 | 67.00 | 65.52 | 66.20 | 664,490 | -0.10(-0.15%) |
Feb 22, 2018 | 63.05 | 69.37 | 63.00 | 66.30 | 1,484,824 | +6.01(+9.97%) |
Feb 21, 2018 | 61.00 | 61.75 | 60.21 | 60.29 | 452,665 | -0.54(-0.89%) |
Feb 20, 2018 | 60.14 | 61.27 | 60.00 | 60.83 | 297,245 | +0.39(+0.65%) |
Feb 16, 2018 | 60.44 | 60.44 | 60.44 | 0 | +0.26(+0.43%) | |
Feb 15, 2018 | 60.99 | 60.99 | 59.15 | 60.18 | 304,529 | -0.28(-0.46%) |
Feb 14, 2018 | 59.00 | 60.68 | 58.74 | 60.46 | 388,687 | +1.25(+2.11%) |
Feb 13, 2018 | 57.22 | 60.82 | 56.73 | 59.21 | 664,688 | +3.30(+5.90%) |
Feb 12, 2018 | 56.19 | 56.76 | 55.40 | 55.91 | 412,779 | -0.28(-0.50%) |
Feb 09, 2018 | 56.49 | 56.76 | 54.08 | 56.19 | 357,961 | +0.32(+0.57%) |
Feb 08, 2018 | 57.66 | 57.66 | 55.85 | 55.87 | 336,979 | -1.48(-2.58%) |
Feb 07, 2018 | 57.39 | 58.63 | 56.98 | 57.35 | 213,164 | -0.17(-0.30%) |
Feb 06, 2018 | 56.07 | 58.03 | 55.16 | 57.52 | 520,814 | -0.48(-0.83%) |
Feb 05, 2018 | 58.80 | 59.47 | 55.32 | 58.00 | 433,026 | -1.47(-2.47%) |
Feb 02, 2018 | 61.43 | 61.74 | 59.24 | 59.47 | 357,251 | -2.31(-3.74%) |
Feb 01, 2018 | 61.05 | 61.96 | 60.14 | 61.78 | 208,499 | +0.52(+0.85%) |
Jan 31, 2018 | 62.13 | 62.23 | 61.25 | 61.26 | 244,020 | -0.54(-0.87%) |
Jan 30, 2018 | 61.15 | 61.89 | 60.24 | 61.80 | 211,749 | +0.00(+0.00%) |
Jan 29, 2018 | 63.56 | 63.56 | 61.76 | 61.80 | 222,368 | -1.86(-2.92%) |
Jan 26, 2018 | 62.50 | 63.68 | 62.50 | 63.66 | 262,435 | +1.34(+2.15%) |
Jan 25, 2018 | 62.39 | 62.39 | 61.66 | 62.32 | 172,885 | +0.31(+0.50%) |
Jan 24, 2018 | 63.80 | 64.42 | 61.80 | 62.01 | 325,368 | -1.63(-2.56%) |
Jan 23, 2018 | 62.49 | 63.73 | 61.85 | 63.64 | 368,905 | +1.10(+1.76%) |
Jan 22, 2018 | 62.39 | 62.55 | 61.89 | 62.54 | 174,940 | +0.07(+0.11%) |
Jan 19, 2018 | 61.19 | 62.47 | 61.19 | 62.47 | 253,694 | +1.19(+1.94%) |
Jan 18, 2018 | 61.14 | 61.39 | 60.58 | 61.28 | 236,913 | +0.20(+0.33%) |
Jan 17, 2018 | 60.73 | 61.22 | 59.55 | 61.08 | 227,756 | +0.87(+1.44%) |
Jan 16, 2018 | 62.19 | 62.22 | 59.74 | 60.21 | 279,278 | -1.40(-2.27%) |
Jan 12, 2018 | 61.61 | 61.61 | 61.61 | 0 | +0.17(+0.28%) | |
Jan 11, 2018 | 60.86 | 61.47 | 60.59 | 61.44 | 168,463 | +0.77(+1.27%) |
Jan 10, 2018 | 61.51 | 61.59 | 60.06 | 60.67 | 249,781 | -1.11(-1.80%) |
Jan 09, 2018 | 62.97 | 63.34 | 61.66 | 61.78 | 247,096 | -1.29(-2.05%) |
Jan 08, 2018 | 62.84 | 63.40 | 62.11 | 63.07 | 344,047 | +0.23(+0.37%) |
Jan 05, 2018 | 61.20 | 62.87 | 60.97 | 62.84 | 517,452 | +1.87(+3.07%) |
Jan 04, 2018 | 60.82 | 61.25 | 60.36 | 60.97 | 177,619 | +0.51(+0.84%) |
Jan 03, 2018 | 59.77 | 60.94 | 59.71 | 60.46 | 273,846 | +0.88(+1.48%) |
Jan 02, 2018 | 60.44 | 60.44 | 58.96 | 59.58 | 295,557 | -0.68(-1.13%) |
Dec 29, 2017 | 60.26 | 60.26 | 60.26 | 0 | -0.48(-0.79%) | |
Dec 28, 2017 | 60.99 | 61.11 | 60.44 | 60.74 | 188,673 | -0.29(-0.48%) |
Dec 27, 2017 | 61.13 | 61.62 | 60.86 | 61.03 | 145,869 | -0.07(-0.11%) |
Dec 26, 2017 | 61.33 | 61.69 | 60.76 | 61.10 | 274,405 | -0.46(-0.75%) |
Dec 22, 2017 | 61.45 | 61.64 | 60.97 | 61.56 | 189,631 | +0.12(+0.20%) |
Dec 21, 2017 | 61.64 | 61.86 | 60.99 | 61.44 | 151,529 | -0.01(-0.02%) |
Dec 20, 2017 | 61.91 | 62.03 | 60.93 | 61.45 | 277,620 | -0.15(-0.24%) |
Dec 19, 2017 | 62.28 | 62.28 | 60.38 | 61.60 | 452,315 | -0.45(-0.73%) |
Dec 18, 2017 | 60.91 | 62.22 | 60.83 | 62.05 | 426,506 | +1.69(+2.80%) |
Dec 15, 2017 | 59.25 | 60.83 | 59.00 | 60.36 | 960,934 | +1.12(+1.89%) |
Dec 14, 2017 | 60.94 | 61.42 | 59.02 | 59.24 | 489,140 | -1.68(-2.76%) |
Dec 13, 2017 | 61.72 | 62.67 | 60.78 | 60.92 | 407,011 | -0.75(-1.22%) |
Dec 12, 2017 | 61.56 | 61.83 | 60.95 | 61.67 | 354,373 | +0.29(+0.47%) |
Dec 11, 2017 | 61.25 | 61.78 | 60.96 | 61.38 | 352,234 | +0.17(+0.28%) |
Dec 08, 2017 | 60.49 | 61.71 | 60.49 | 61.21 | 437,851 | +0.00(+0.00%) |
Dec 07, 2017 | 60.33 | 60.88 | 60.00 | 253,012 | +0.00(+0.00%) | |
Dec 06, 2017 | 59.32 | 60.60 | 59.21 | 60.43 | 226,514 | +0.87(+1.46%) |
Dec 05, 2017 | 59.86 | 60.16 | 58.27 | 59.56 | 396,861 | -0.25(-0.42%) |
Dec 04, 2017 | 61.77 | 61.97 | 59.72 | 59.81 | 422,229 | -1.46(-2.38%) |