Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.83 | 58.03 | 57.40 | 57.41 | 3,406,058 | -0.25(-0.44%) |
Feb 27, 2018 | 58.81 | 59.13 | 57.66 | 57.66 | 2,967,618 | -0.89(-1.51%) |
Feb 26, 2018 | 58.26 | 58.76 | 57.76 | 58.55 | 2,641,388 | +0.23(+0.40%) |
Feb 23, 2018 | 58.15 | 58.35 | 57.09 | 58.32 | 3,144,115 | +0.42(+0.72%) |
Feb 22, 2018 | 58.14 | 57.90 | 4,370,788 | +0.55(+0.95%) | ||
Feb 21, 2018 | 56.86 | 58.41 | 56.77 | 57.36 | 4,473,443 | +0.72(+1.26%) |
Feb 20, 2018 | 57.49 | 57.56 | 56.02 | 56.64 | 5,590,845 | -0.82(-1.43%) |
Feb 16, 2018 | 57.46 | 57.46 | 57.46 | 0 | -7.16(-11.08%) | |
Feb 15, 2018 | 64.65 | 64.96 | 64.14 | 64.62 | 4,403,166 | +0.19(+0.30%) |
Feb 14, 2018 | 62.86 | 64.47 | 62.63 | 64.43 | 3,773,453 | +1.22(+1.92%) |
Feb 13, 2018 | 62.14 | 63.27 | 61.87 | 63.21 | 2,916,834 | +1.09(+1.75%) |
Feb 12, 2018 | 61.92 | 62.94 | 61.67 | 62.13 | 5,246,842 | +1.06(+1.74%) |
Feb 09, 2018 | 61.24 | 61.86 | 59.31 | 61.07 | 4,688,814 | +0.44(+0.72%) |
Feb 08, 2018 | 61.84 | 62.48 | 60.61 | 60.63 | 4,267,190 | -1.32(-2.14%) |
Feb 07, 2018 | 61.17 | 62.73 | 60.85 | 61.95 | 4,662,120 | +0.85(+1.40%) |
Feb 06, 2018 | 59.41 | 61.51 | 58.83 | 61.10 | 5,266,697 | -0.25(-0.41%) |
Feb 05, 2018 | 61.76 | 62.88 | 60.73 | 61.35 | 3,762,176 | -0.15(-0.25%) |
Feb 02, 2018 | 62.03 | 62.64 | 61.40 | 61.50 | 4,148,665 | -0.56(-0.91%) |
Feb 01, 2018 | 61.87 | 62.58 | 60.55 | 62.07 | 3,967,578 | -0.40(-0.64%) |
Jan 31, 2018 | 63.22 | 63.63 | 62.16 | 62.47 | 4,803,957 | -0.64(-1.01%) |
Jan 30, 2018 | 63.35 | 63.35 | 62.98 | 63.11 | 2,762,011 | -0.45(-0.70%) |
Jan 29, 2018 | 62.66 | 63.65 | 62.66 | 63.55 | 3,398,027 | +0.75(+1.20%) |
Jan 26, 2018 | 62.66 | 62.81 | 62.22 | 62.80 | 2,501,193 | +0.48(+0.78%) |
Jan 25, 2018 | 62.58 | 62.69 | 62.00 | 62.31 | 2,803,547 | -0.02(-0.04%) |
Jan 24, 2018 | 62.49 | 63.21 | 62.18 | 62.34 | 2,848,800 | +0.08(+0.12%) |
Jan 23, 2018 | 61.77 | 62.36 | 61.45 | 62.26 | 3,253,622 | +0.35(+0.56%) |
Jan 22, 2018 | 61.40 | 62.14 | 61.13 | 61.91 | 2,777,709 | +0.48(+0.79%) |
Jan 19, 2018 | 60.73 | 61.47 | 60.53 | 61.43 | 3,279,707 | +1.05(+1.73%) |
Jan 18, 2018 | 60.32 | 61.10 | 60.23 | 60.38 | 2,842,913 | +0.22(+0.37%) |
Jan 17, 2018 | 59.44 | 60.26 | 59.29 | 60.16 | 2,010,455 | +1.12(+1.90%) |
Jan 16, 2018 | 60.04 | 60.05 | 59.00 | 59.03 | 2,851,677 | -0.86(-1.44%) |
Jan 12, 2018 | 59.90 | 59.90 | 59.90 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.66 | 59.47 | 58.59 | 59.43 | 3,029,697 | +0.82(+1.41%) |
Jan 10, 2018 | 58.60 | 3,325,754 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.33 | 59.50 | 58.47 | 58.61 | 3,858,647 | -0.95(-1.59%) |
Jan 08, 2018 | 58.41 | 60.59 | 58.41 | 59.56 | 3,929,316 | +1.28(+2.19%) |
Jan 05, 2018 | 58.20 | 58.63 | 57.99 | 58.28 | 2,716,905 | +0.18(+0.32%) |
Jan 04, 2018 | 57.05 | 58.12 | 56.89 | 58.09 | 3,257,173 | +1.29(+2.28%) |
Jan 03, 2018 | 57.39 | 57.43 | 56.74 | 56.80 | 2,173,022 | -0.49(-0.86%) |
Jan 02, 2018 | 57.29 | 57.41 | 56.99 | 57.29 | 2,225,690 | +0.32(+0.57%) |
Dec 29, 2017 | 56.97 | 56.97 | 56.97 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.39 | 57.39 | 57.14 | 57.19 | 1,239,440 | -0.18(-0.31%) |
Dec 27, 2017 | 57.61 | 57.66 | 57.32 | 57.37 | 1,370,870 | -0.07(-0.12%) |
Dec 26, 2017 | 56.75 | 57.48 | 56.72 | 57.44 | 1,106,920 | +0.57(+1.00%) |
Dec 22, 2017 | 57.09 | 57.25 | 56.55 | 56.87 | 2,475,807 | -0.28(-0.48%) |
Dec 21, 2017 | 57.43 | 57.74 | 56.97 | 57.15 | 2,132,111 | -0.13(-0.23%) |
Dec 20, 2017 | 57.15 | 57.50 | 56.99 | 57.28 | 3,358,480 | +0.42(+0.74%) |
Dec 19, 2017 | 57.26 | 57.56 | 56.62 | 56.85 | 1,966,318 | -0.22(-0.39%) |
Dec 18, 2017 | 57.63 | 57.93 | 56.91 | 57.08 | 2,749,218 | -0.21(-0.36%) |
Dec 15, 2017 | 56.89 | 57.37 | 56.64 | 57.29 | 5,199,929 | +0.82(+1.45%) |
Dec 14, 2017 | 56.59 | 56.87 | 56.32 | 56.47 | 2,729,519 | +0.22(+0.40%) |
Dec 13, 2017 | 56.02 | 56.58 | 55.85 | 56.25 | 1,469,868 | +0.41(+0.73%) |
Dec 12, 2017 | 55.84 | 56.15 | 55.72 | 55.84 | 3,028,360 | -0.05(-0.10%) |
Dec 11, 2017 | 56.65 | 56.91 | 55.72 | 55.89 | 2,777,965 | -0.58(-1.02%) |
Dec 08, 2017 | 55.45 | 56.48 | 55.38 | 56.47 | 2,947,256 | +1.11(+2.00%) |
Dec 07, 2017 | 55.18 | 55.89 | 55.10 | 55.36 | 2,220,213 | +0.53(+0.97%) |
Dec 06, 2017 | 54.93 | 55.17 | 53.93 | 54.83 | 2,971,415 | +0.99(+1.83%) |
Dec 05, 2017 | 54.60 | 54.65 | 53.81 | 53.84 | 4,196,166 | -0.63(-1.17%) |
Dec 04, 2017 | 55.38 | 55.47 | 54.46 | 54.48 | 5,618,188 | -0.44(-0.79%) |