Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.20 | 69.80 | 68.65 | 68.80 | 326,708 | +0.00(+0.00%) |
Feb 27, 2018 | 69.10 | 69.30 | 68.60 | 68.80 | 230,163 | -0.30(-0.43%) |
Feb 26, 2018 | 68.85 | 69.80 | 68.65 | 69.10 | 281,967 | +0.40(+0.58%) |
Feb 23, 2018 | 70.00 | 70.35 | 67.80 | 68.70 | 412,042 | -1.35(-1.93%) |
Feb 22, 2018 | 68.00 | 70.12 | 67.10 | 70.05 | 1,458,615 | +7.10(+11.28%) |
Feb 21, 2018 | 63.05 | 63.90 | 62.90 | 62.95 | 304,089 | +0.00(+0.00%) |
Feb 20, 2018 | 61.60 | 64.00 | 61.60 | 62.95 | 429,603 | +1.10(+1.78%) |
Feb 16, 2018 | 61.85 | 61.85 | 61.85 | 0 | -1.65(-2.60%) | |
Feb 15, 2018 | 62.45 | 63.83 | 62.00 | 63.50 | 400,216 | +1.20(+1.93%) |
Feb 14, 2018 | 62.55 | 59.75 | 62.30 | 379,305 | +0.85(+1.38%) | |
Feb 13, 2018 | 61.45 | 61.85 | 61.00 | 61.45 | 187,128 | -0.25(-0.41%) |
Feb 12, 2018 | 61.25 | 62.30 | 59.65 | 61.70 | 415,902 | +0.80(+1.31%) |
Feb 09, 2018 | 59.85 | 61.35 | 58.40 | 60.90 | 557,320 | +1.60(+2.70%) |
Feb 08, 2018 | 61.30 | 62.10 | 59.30 | 59.30 | 596,176 | -2.05(-3.34%) |
Feb 07, 2018 | 61.50 | 62.00 | 61.10 | 61.35 | 395,013 | -0.55(-0.89%) |
Feb 06, 2018 | 60.60 | 62.75 | 60.00 | 61.90 | 819,578 | -0.50(-0.80%) |
Feb 05, 2018 | 62.65 | 64.40 | 61.40 | 62.40 | 475,189 | -1.25(-1.96%) |
Feb 02, 2018 | 64.55 | 64.80 | 63.40 | 63.65 | 503,872 | -1.30(-2.00%) |
Feb 01, 2018 | 64.95 | 65.80 | 64.65 | 64.95 | 456,758 | +0.00(+0.00%) |
Jan 31, 2018 | 66.10 | 66.70 | 64.75 | 64.95 | 321,467 | -0.90(-1.37%) |
Jan 30, 2018 | 65.85 | 65.85 | 65.40 | 65.85 | 395,599 | -0.15(-0.23%) |
Jan 29, 2018 | 65.80 | 66.38 | 65.30 | 66.00 | 503,606 | +0.15(+0.23%) |
Jan 26, 2018 | 67.30 | 67.45 | 65.30 | 65.85 | 644,323 | -0.85(-1.27%) |
Jan 25, 2018 | 66.75 | 67.65 | 65.90 | 66.70 | 836,778 | +0.80(+1.21%) |
Jan 24, 2018 | 66.55 | 66.90 | 65.75 | 65.90 | 978,829 | -0.45(-0.68%) |
Jan 23, 2018 | 66.30 | 67.80 | 65.50 | 66.35 | 956,839 | -0.55(-0.82%) |
Jan 22, 2018 | 65.55 | 68.39 | 65.55 | 66.90 | 1,934,737 | +1.15(+1.75%) |
Jan 19, 2018 | 68.20 | 69.00 | 65.61 | 65.75 | 1,981,764 | +0.65(+1.00%) |
Jan 18, 2018 | 64.00 | 65.55 | 63.25 | 65.10 | 1,913,365 | +0.80(+1.24%) |
Jan 17, 2018 | 65.20 | 65.20 | 64.05 | 64.30 | 660,083 | -0.45(-0.69%) |
Jan 16, 2018 | 66.45 | 66.80 | 64.65 | 64.75 | 470,134 | -1.55(-2.34%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.35(+2.08%) | |
Jan 11, 2018 | 63.30 | 65.30 | 62.86 | 64.95 | 458,738 | +1.80(+2.85%) |
Jan 10, 2018 | 65.40 | 65.90 | 62.90 | 63.15 | 432,918 | -2.70(-4.10%) |
Jan 09, 2018 | 64.70 | 66.10 | 64.00 | 65.85 | 483,853 | +1.10(+1.70%) |
Jan 08, 2018 | 64.45 | 65.50 | 63.40 | 64.75 | 586,065 | +0.05(+0.08%) |
Jan 05, 2018 | 65.20 | 65.55 | 64.60 | 64.70 | 308,178 | -0.30(-0.46%) |
Jan 04, 2018 | 64.85 | 65.55 | 64.50 | 65.00 | 314,447 | +0.00(+0.00%) |
Jan 03, 2018 | 65.00 | 65.50 | 64.80 | 65.00 | 324,031 | +0.00(+0.00%) |
Jan 02, 2018 | 64.80 | 66.15 | 64.65 | 65.00 | 387,397 | +0.30(+0.46%) |
Dec 29, 2017 | 64.70 | 64.70 | 64.70 | 0 | +0.20(+0.31%) | |
Dec 28, 2017 | 64.80 | 65.90 | 64.40 | 64.50 | 562,345 | +0.10(+0.16%) |
Dec 27, 2017 | 64.50 | 64.75 | 63.80 | 64.40 | 348,316 | +0.00(+0.00%) |
Dec 26, 2017 | 64.05 | 64.40 | 63.20 | 64.40 | 171,892 | +0.25(+0.39%) |
Dec 22, 2017 | 64.45 | 64.50 | 63.85 | 64.15 | 158,359 | -0.25(-0.39%) |
Dec 21, 2017 | 64.60 | 64.65 | 63.85 | 64.40 | 251,994 | +0.00(+0.00%) |
Dec 20, 2017 | 63.90 | 64.70 | 63.20 | 64.40 | 247,033 | +0.80(+1.26%) |
Dec 19, 2017 | 64.05 | 64.50 | 63.05 | 63.60 | 414,517 | -0.45(-0.70%) |
Dec 18, 2017 | 63.40 | 64.60 | 62.95 | 64.05 | 510,432 | +1.30(+2.07%) |
Dec 15, 2017 | 62.20 | 63.27 | 62.20 | 62.75 | 342,110 | +0.70(+1.13%) |
Dec 14, 2017 | 61.75 | 62.35 | 61.25 | 62.05 | 299,021 | +0.35(+0.57%) |
Dec 13, 2017 | 60.75 | 62.05 | 60.75 | 61.70 | 266,206 | +1.40(+2.32%) |
Dec 12, 2017 | 61.85 | 61.85 | 60.25 | 60.30 | 333,230 | -1.75(-2.82%) |
Dec 11, 2017 | 61.95 | 62.90 | 61.65 | 62.05 | 826,050 | +0.40(+0.65%) |
Dec 08, 2017 | 61.90 | 63.20 | 61.20 | 61.65 | 564,416 | +0.25(+0.41%) |
Dec 07, 2017 | 61.65 | 62.05 | 60.30 | 61.40 | 1,070,814 | +2.05(+3.45%) |
Dec 06, 2017 | 58.00 | 59.75 | 57.25 | 59.35 | 689,321 | +1.10(+1.89%) |
Dec 05, 2017 | 58.85 | 59.35 | 58.05 | 58.25 | 454,119 | -1.00(-1.69%) |
Dec 04, 2017 | 61.50 | 62.00 | 58.98 | 59.25 | 669,044 | -1.65(-2.71%) |