Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.72 | 64.19 | 60.12 | 60.12 | 3,520,556 | -3.15(-4.98%) |
Feb 27, 2018 | 64.18 | 64.83 | 63.24 | 63.27 | 1,733,252 | -0.81(-1.27%) |
Feb 26, 2018 | 65.64 | 65.65 | 62.01 | 64.08 | 2,792,733 | -1.59(-2.41%) |
Feb 23, 2018 | 64.40 | 65.69 | 64.34 | 65.67 | 1,619,418 | +1.67(+2.61%) |
Feb 22, 2018 | 64.00 | 1,410,147 | +1.09(+1.73%) | |||
Feb 21, 2018 | 64.01 | 64.17 | 62.90 | 62.91 | 1,890,437 | -1.10(-1.71%) |
Feb 20, 2018 | 63.77 | 64.76 | 63.63 | 64.01 | 1,294,523 | +0.15(+0.24%) |
Feb 16, 2018 | 63.85 | 63.85 | 63.85 | 0 | -1.45(-2.22%) | |
Feb 15, 2018 | 66.59 | 67.03 | 65.25 | 65.30 | 1,613,262 | -0.02(-0.02%) |
Feb 14, 2018 | 62.86 | 65.85 | 62.47 | 65.32 | 2,815,597 | +2.60(+4.15%) |
Feb 13, 2018 | 65.91 | 66.55 | 62.64 | 62.71 | 3,809,056 | -2.57(-3.94%) |
Feb 12, 2018 | 65.68 | 63.57 | 65.29 | 3,144,944 | +1.95(+3.07%) | |
Feb 09, 2018 | 62.67 | 63.82 | 61.00 | 63.34 | 1,861,174 | +1.39(+2.24%) |
Feb 08, 2018 | 64.41 | 65.13 | 61.91 | 61.95 | 1,721,840 | -2.37(-3.69%) |
Feb 07, 2018 | 65.02 | 65.75 | 64.17 | 64.33 | 1,181,826 | -0.78(-1.20%) |
Feb 06, 2018 | 62.30 | 65.42 | 61.81 | 65.11 | 2,222,207 | +0.74(+1.14%) |
Feb 05, 2018 | 65.16 | 66.86 | 63.41 | 64.37 | 1,855,816 | -1.29(-1.97%) |
Feb 02, 2018 | 67.80 | 67.97 | 65.55 | 65.67 | 2,322,127 | -2.68(-3.92%) |
Feb 01, 2018 | 69.69 | 70.20 | 68.14 | 68.35 | 1,299,195 | -1.62(-2.31%) |
Jan 31, 2018 | 70.51 | 70.95 | 69.57 | 69.97 | 1,342,554 | -0.16(-0.23%) |
Jan 30, 2018 | 69.36 | 70.59 | 69.14 | 70.13 | 2,005,039 | +0.13(+0.19%) |
Jan 29, 2018 | 70.16 | 70.40 | 69.19 | 70.00 | 1,249,285 | -0.51(-0.72%) |
Jan 26, 2018 | 70.64 | 71.17 | 70.13 | 70.50 | 1,259,420 | +0.05(+0.07%) |
Jan 25, 2018 | 69.14 | 71.38 | 69.10 | 70.46 | 1,780,514 | +1.72(+2.50%) |
Jan 24, 2018 | 68.43 | 68.93 | 67.73 | 68.74 | 2,367,457 | +0.65(+0.96%) |
Jan 23, 2018 | 68.87 | 69.06 | 67.91 | 68.09 | 1,923,343 | -0.74(-1.08%) |
Jan 22, 2018 | 68.73 | 69.28 | 68.54 | 68.83 | 2,514,356 | -0.01(-0.01%) |
Jan 19, 2018 | 69.68 | 69.84 | 68.39 | 68.84 | 2,784,310 | -0.24(-0.34%) |
Jan 18, 2018 | 68.91 | 69.70 | 66.73 | 69.08 | 6,806,528 | -2.83(-3.93%) |
Jan 17, 2018 | 73.41 | 73.41 | 71.64 | 71.91 | 1,740,802 | -0.86(-1.18%) |
Jan 16, 2018 | 75.30 | 75.50 | 72.41 | 72.76 | 1,368,080 | -2.22(-2.96%) |
Jan 12, 2018 | 74.98 | 74.98 | 74.98 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 74.92 | 75.13 | 74.33 | 74.98 | 1,233,574 | +0.28(+0.37%) |
Jan 10, 2018 | 74.92 | 75.51 | 74.26 | 74.71 | 968,212 | -0.47(-0.62%) |
Jan 09, 2018 | 75.36 | 75.61 | 74.94 | 75.18 | 1,054,815 | -0.03(-0.04%) |
Jan 08, 2018 | 75.46 | 75.57 | 74.62 | 75.21 | 1,009,646 | +0.07(+0.09%) |
Jan 05, 2018 | 75.05 | 75.44 | 74.54 | 75.14 | 1,462,620 | +0.48(+0.65%) |
Jan 04, 2018 | 74.77 | 75.61 | 74.39 | 74.66 | 1,332,678 | +0.38(+0.51%) |
Jan 03, 2018 | 73.49 | 74.36 | 73.04 | 74.28 | 1,234,924 | +0.94(+1.28%) |
Jan 02, 2018 | 73.07 | 73.51 | 72.85 | 73.34 | 1,541,941 | +0.82(+1.13%) |
Dec 29, 2017 | 72.52 | 72.52 | 72.52 | 0 | -0.26(-0.36%) | |
Dec 28, 2017 | 72.51 | 72.82 | 72.33 | 72.78 | 690,280 | +0.28(+0.39%) |
Dec 27, 2017 | 73.17 | 73.29 | 72.70 | 72.50 | 954,921 | -0.57(-0.77%) |
Dec 26, 2017 | 73.23 | 73.43 | 72.71 | 73.06 | 641,922 | +0.06(+0.08%) |
Dec 22, 2017 | 72.90 | 73.04 | 72.46 | 73.00 | 583,006 | +0.24(+0.34%) |
Dec 21, 2017 | 72.88 | 73.19 | 72.48 | 72.76 | 925,911 | +0.17(+0.23%) |
Dec 20, 2017 | 72.58 | 73.25 | 72.02 | 72.59 | 853,648 | +0.34(+0.48%) |
Dec 19, 2017 | 71.89 | 72.80 | 71.70 | 72.25 | 1,436,005 | +0.40(+0.55%) |
Dec 18, 2017 | 71.16 | 71.96 | 70.89 | 71.85 | 1,648,953 | +1.34(+1.90%) |
Dec 15, 2017 | 69.33 | 70.77 | 69.26 | 70.51 | 3,446,462 | +1.79(+2.60%) |
Dec 14, 2017 | 69.35 | 69.91 | 68.51 | 68.72 | 1,376,254 | -0.65(-0.94%) |
Dec 13, 2017 | 68.94 | 69.70 | 68.65 | 69.37 | 1,196,276 | +0.43(+0.62%) |
Dec 12, 2017 | 68.94 | 69.30 | 68.19 | 68.94 | 995,023 | +0.39(+0.57%) |
Dec 11, 2017 | 68.05 | 68.77 | 67.96 | 68.55 | 1,194,127 | +0.63(+0.93%) |
Dec 08, 2017 | 68.03 | 69.01 | 67.73 | 67.92 | 1,318,553 | +0.43(+0.63%) |
Dec 07, 2017 | 67.05 | 68.35 | 66.96 | 67.49 | 1,759,886 | +0.20(+0.30%) |
Dec 06, 2017 | 68.39 | 68.85 | 67.27 | 67.29 | 1,709,181 | -1.42(-2.07%) |
Dec 05, 2017 | 69.79 | 70.16 | 68.25 | 68.71 | 1,492,666 | -1.24(-1.77%) |
Dec 04, 2017 | 72.38 | 72.62 | 69.91 | 69.95 | 1,766,083 | -1.88(-2.62%) |