Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.34 | 62.50 | 60.95 | 60.98 | 9,758,935 | -1.26(-2.03%) |
Feb 27, 2018 | 63.34 | 63.54 | 62.19 | 62.24 | 8,711,908 | -1.11(-1.75%) |
Feb 26, 2018 | 62.94 | 63.46 | 62.12 | 63.35 | 8,229,842 | +0.68(+1.09%) |
Feb 23, 2018 | 61.82 | 62.69 | 61.41 | 62.67 | 7,263,700 | +1.17(+1.90%) |
Feb 22, 2018 | 61.33 | 61.50 | 10,590,294 | -1.00(-1.60%) | ||
Feb 21, 2018 | 62.66 | 63.46 | 62.19 | 62.50 | 8,951,416 | -0.19(-0.31%) |
Feb 20, 2018 | 62.12 | 63.30 | 62.12 | 62.69 | 9,324,574 | +0.19(+0.30%) |
Feb 16, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.66(-1.04%) | |
Feb 15, 2018 | 63.68 | 63.74 | 63.14 | 63.16 | 9,242,288 | -0.21(-0.33%) |
Feb 14, 2018 | 63.73 | 61.95 | 63.37 | 9,119,402 | +0.80(+1.27%) | |
Feb 13, 2018 | 62.81 | 62.57 | 8,515,044 | +0.50(+0.81%) | ||
Feb 12, 2018 | 61.78 | 63.06 | 61.68 | 62.07 | 12,950,643 | +0.64(+1.03%) |
Feb 09, 2018 | 61.11 | 61.92 | 58.88 | 61.44 | 17,748,046 | +0.85(+1.41%) |
Feb 08, 2018 | 64.17 | 60.47 | 60.58 | 17,751,966 | -3.52(-5.49%) | |
Feb 07, 2018 | 61.71 | 65.49 | 61.46 | 64.10 | 26,196,190 | +1.84(+2.96%) |
Feb 06, 2018 | 59.91 | 62.43 | 59.56 | 62.26 | 17,083,636 | +0.69(+1.12%) |
Feb 05, 2018 | 63.05 | 63.90 | 61.19 | 61.56 | 13,695,787 | -1.74(-2.75%) |
Feb 02, 2018 | 64.01 | 64.55 | 63.11 | 63.30 | 12,080,027 | -1.36(-2.11%) |
Feb 01, 2018 | 64.44 | 65.18 | 63.11 | 64.67 | 9,389,520 | -0.24(-0.37%) |
Jan 31, 2018 | 67.07 | 67.46 | 64.51 | 64.91 | 16,465,185 | -2.70(-4.00%) |
Jan 30, 2018 | 68.17 | 68.41 | 66.82 | 67.61 | 18,075,212 | -1.17(-1.70%) |
Jan 29, 2018 | 65.93 | 69.35 | 65.93 | 68.78 | 25,060,758 | +2.59(+3.91%) |
Jan 26, 2018 | 63.48 | 66.21 | 63.43 | 66.19 | 18,872,386 | +3.31(+5.26%) |
Jan 25, 2018 | 63.19 | 63.39 | 62.62 | 62.88 | 6,071,738 | -0.09(-0.14%) |
Jan 24, 2018 | 62.96 | 63.57 | 62.41 | 62.97 | 5,849,260 | +0.27(+0.43%) |
Jan 23, 2018 | 62.92 | 63.65 | 62.67 | 62.70 | 8,922,092 | -0.36(-0.57%) |
Jan 22, 2018 | 62.98 | 63.55 | 62.78 | 63.05 | 9,628,929 | +0.33(+0.53%) |
Jan 19, 2018 | 62.97 | 63.15 | 62.25 | 62.72 | 10,226,691 | -0.15(-0.23%) |
Jan 18, 2018 | 63.10 | 63.24 | 62.56 | 62.87 | 9,671,548 | -0.44(-0.70%) |
Jan 17, 2018 | 62.51 | 63.57 | 62.12 | 63.31 | 14,411,918 | +1.15(+1.86%) |
Jan 16, 2018 | 61.77 | 63.19 | 61.59 | 62.16 | 15,168,374 | +0.95(+1.56%) |
Jan 12, 2018 | 61.20 | 61.20 | 61.20 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 60.96 | 61.71 | 60.31 | 61.23 | 10,164,797 | +0.27(+0.44%) |
Jan 10, 2018 | 61.09 | 60.96 | 13,105,196 | +0.47(+0.78%) | ||
Jan 09, 2018 | 57.79 | 60.94 | 57.76 | 60.49 | 19,136,046 | +2.87(+4.97%) |
Jan 08, 2018 | 57.58 | 57.87 | 56.88 | 57.62 | 7,563,177 | -0.09(-0.16%) |
Jan 05, 2018 | 57.45 | 57.73 | 56.56 | 57.72 | 10,201,177 | +0.48(+0.84%) |
Jan 04, 2018 | 58.09 | 58.14 | 56.97 | 57.24 | 6,550,921 | -0.59(-1.02%) |
Jan 03, 2018 | 57.35 | 57.97 | 56.80 | 57.83 | 8,572,474 | +0.43(+0.76%) |
Jan 02, 2018 | 55.91 | 57.52 | 55.55 | 57.39 | 10,205,854 | +1.91(+3.43%) |
Dec 29, 2017 | 55.49 | 55.49 | 55.49 | 0 | -0.65(-1.16%) | |
Dec 28, 2017 | 56.56 | 56.67 | 55.80 | 56.14 | 5,970,059 | -0.39(-0.69%) |
Dec 27, 2017 | 56.33 | 56.87 | 56.20 | 56.53 | 5,079,098 | +0.22(+0.39%) |
Dec 26, 2017 | 56.22 | 56.59 | 56.01 | 56.31 | 5,770,527 | -0.01(-0.01%) |
Dec 22, 2017 | 56.39 | 56.81 | 56.05 | 56.32 | 8,469,854 | -0.24(-0.42%) |
Dec 21, 2017 | 57.11 | 57.60 | 56.49 | 56.56 | 9,290,677 | -0.77(-1.34%) |
Dec 20, 2017 | 56.95 | 57.88 | 56.87 | 57.32 | 9,488,547 | -0.26(-0.46%) |
Dec 19, 2017 | 58.14 | 58.35 | 57.52 | 57.59 | 8,694,758 | -0.60(-1.04%) |
Dec 18, 2017 | 58.89 | 59.24 | 58.10 | 58.19 | 12,892,778 | -0.34(-0.58%) |
Dec 15, 2017 | 58.09 | 58.66 | 57.39 | 58.53 | 19,840,732 | +0.95(+1.65%) |
Dec 14, 2017 | 58.86 | 59.23 | 57.37 | 57.58 | 11,689,337 | -1.33(-2.26%) |
Dec 13, 2017 | 58.70 | 59.35 | 58.67 | 58.91 | 12,958,585 | +0.38(+0.64%) |
Dec 12, 2017 | 58.50 | 58.59 | 57.12 | 58.53 | 12,063,771 | +0.16(+0.28%) |
Dec 11, 2017 | 57.39 | 58.67 | 57.22 | 58.37 | 11,930,101 | +1.28(+2.24%) |
Dec 08, 2017 | 56.46 | 57.22 | 55.78 | 57.10 | 10,278,412 | +1.15(+2.06%) |
Dec 07, 2017 | 56.31 | 56.35 | 55.56 | 55.94 | 8,022,199 | -0.44(-0.78%) |
Dec 06, 2017 | 56.71 | 57.20 | 56.03 | 56.38 | 7,899,739 | +0.00(+0.00%) |
Dec 05, 2017 | 56.23 | 56.95 | 55.94 | 56.38 | 10,903,519 | +0.15(+0.27%) |
Dec 04, 2017 | 58.05 | 58.14 | 56.09 | 56.23 | 11,198,996 | -1.73(-2.99%) |