Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.00 | 64.10 | 62.91 | 62.93 | 1,630,110 | -0.69(-1.08%) |
Feb 27, 2018 | 65.21 | 65.69 | 63.59 | 63.62 | 1,739,434 | -1.28(-1.97%) |
Feb 26, 2018 | 64.88 | 65.36 | 64.22 | 64.90 | 1,409,621 | +0.18(+0.28%) |
Feb 23, 2018 | 64.19 | 64.81 | 63.73 | 64.72 | 1,442,369 | +0.95(+1.49%) |
Feb 22, 2018 | 63.56 | 63.77 | 1,252,321 | +0.16(+0.25%) | ||
Feb 21, 2018 | 63.75 | 65.26 | 63.60 | 63.61 | 1,722,689 | -0.36(-0.56%) |
Feb 20, 2018 | 64.22 | 62.65 | 63.97 | 3,731,451 | +0.07(+0.11%) | |
Feb 16, 2018 | 63.90 | 63.90 | 63.90 | 0 | -0.83(-1.28%) | |
Feb 15, 2018 | 63.90 | 64.77 | 63.40 | 64.73 | 3,445,119 | +1.35(+2.13%) |
Feb 14, 2018 | 62.27 | 63.48 | 61.82 | 63.38 | 3,041,593 | +1.00(+1.60%) |
Feb 13, 2018 | 60.88 | 62.96 | 60.56 | 62.38 | 3,334,126 | +1.49(+2.45%) |
Feb 12, 2018 | 60.13 | 61.54 | 59.40 | 60.89 | 3,656,854 | +1.09(+1.82%) |
Feb 09, 2018 | 60.40 | 60.80 | 56.21 | 59.80 | 7,366,288 | -0.23(-0.38%) |
Feb 08, 2018 | 66.19 | 59.98 | 60.03 | 5,993,484 | -6.08(-9.20%) | |
Feb 07, 2018 | 69.59 | 69.95 | 65.95 | 66.11 | 6,724,602 | +0.67(+1.02%) |
Feb 06, 2018 | 63.00 | 66.07 | 62.18 | 65.44 | 5,057,295 | +0.72(+1.11%) |
Feb 05, 2018 | 65.29 | 66.16 | 63.89 | 64.72 | 2,716,053 | -0.55(-0.84%) |
Feb 02, 2018 | 65.46 | 66.59 | 64.84 | 65.27 | 2,476,029 | -0.66(-1.00%) |
Feb 01, 2018 | 65.32 | 66.33 | 64.53 | 65.93 | 1,847,451 | -0.07(-0.11%) |
Jan 31, 2018 | 66.92 | 67.14 | 65.27 | 66.00 | 2,398,995 | -0.92(-1.37%) |
Jan 30, 2018 | 67.02 | 67.29 | 66.75 | 66.92 | 2,523,029 | -0.28(-0.42%) |
Jan 29, 2018 | 67.68 | 68.19 | 67.01 | 67.20 | 1,154,270 | -0.94(-1.38%) |
Jan 26, 2018 | 67.35 | 68.35 | 67.12 | 68.14 | 1,103,147 | +1.10(+1.64%) |
Jan 25, 2018 | 67.74 | 67.96 | 66.87 | 67.04 | 960,983 | -0.23(-0.34%) |
Jan 24, 2018 | 67.50 | 68.31 | 66.43 | 67.27 | 1,685,590 | +0.31(+0.46%) |
Jan 23, 2018 | 65.50 | 67.02 | 65.39 | 66.96 | 1,134,776 | +1.26(+1.92%) |
Jan 22, 2018 | 65.77 | 66.55 | 65.43 | 65.70 | 1,719,930 | -0.16(-0.24%) |
Jan 19, 2018 | 65.26 | 65.96 | 64.81 | 65.86 | 1,654,237 | +0.85(+1.31%) |
Jan 18, 2018 | 64.78 | 65.06 | 64.29 | 65.01 | 1,621,880 | +0.38(+0.59%) |
Jan 17, 2018 | 64.02 | 65.20 | 63.74 | 64.63 | 1,852,640 | +0.79(+1.24%) |
Jan 16, 2018 | 65.01 | 65.37 | 63.63 | 63.84 | 1,677,529 | -1.40(-2.15%) |
Jan 12, 2018 | 65.24 | 65.24 | 65.24 | 0 | +0.80(+1.24%) | |
Jan 11, 2018 | 63.92 | 64.90 | 63.65 | 64.44 | 1,635,143 | +0.52(+0.81%) |
Jan 10, 2018 | 63.92 | 1,063,518 | +0.10(+0.16%) | |||
Jan 09, 2018 | 64.72 | 64.77 | 63.79 | 63.82 | 1,230,270 | -0.98(-1.51%) |
Jan 08, 2018 | 64.24 | 64.87 | 63.92 | 64.80 | 2,297,330 | +0.88(+1.38%) |
Jan 05, 2018 | 64.05 | 64.33 | 63.73 | 63.92 | 1,527,505 | -0.16(-0.25%) |
Jan 04, 2018 | 63.80 | 64.19 | 63.01 | 64.08 | 2,071,692 | +0.28(+0.44%) |
Jan 03, 2018 | 64.10 | 64.36 | 63.69 | 63.80 | 1,959,322 | -0.23(-0.36%) |
Jan 02, 2018 | 63.18 | 64.08 | 62.73 | 64.03 | 1,639,058 | +1.08(+1.72%) |
Dec 29, 2017 | 62.95 | 62.95 | 62.95 | 0 | -0.60(-0.94%) | |
Dec 28, 2017 | 63.60 | 63.89 | 63.36 | 63.55 | 1,015,714 | -0.04(-0.06%) |
Dec 27, 2017 | 64.00 | 64.13 | 63.36 | 63.59 | 817,216 | -0.39(-0.61%) |
Dec 26, 2017 | 64.30 | 63.56 | 63.98 | 1,437,309 | +0.58(+0.91%) | |
Dec 22, 2017 | 64.00 | 64.14 | 63.28 | 63.40 | 1,020,063 | -0.63(-0.98%) |
Dec 21, 2017 | 63.75 | 64.25 | 63.60 | 64.03 | 1,287,697 | +0.31(+0.49%) |
Dec 20, 2017 | 63.72 | 63.98 | 63.19 | 63.72 | 1,488,075 | +0.36(+0.57%) |
Dec 19, 2017 | 63.30 | 63.53 | 62.73 | 63.36 | 1,910,357 | +0.17(+0.27%) |
Dec 18, 2017 | 62.19 | 63.20 | 61.99 | 63.19 | 2,406,952 | +1.54(+2.50%) |
Dec 15, 2017 | 61.80 | 62.05 | 61.56 | 61.65 | 2,786,560 | +0.24(+0.39%) |
Dec 14, 2017 | 61.79 | 62.30 | 61.05 | 61.41 | 3,401,018 | +0.31(+0.51%) |
Dec 13, 2017 | 60.96 | 61.36 | 60.80 | 61.10 | 1,630,897 | -0.02(-0.03%) |
Dec 12, 2017 | 61.12 | 61.39 | 60.62 | 61.12 | 2,303,888 | +0.08(+0.13%) |
Dec 11, 2017 | 61.55 | 61.75 | 60.62 | 61.04 | 2,979,357 | -0.77(-1.25%) |
Dec 08, 2017 | 60.35 | 62.10 | 60.23 | 61.81 | 4,034,503 | +1.86(+3.10%) |
Dec 07, 2017 | 60.05 | 60.51 | 59.70 | 59.95 | 2,649,862 | +0.10(+0.17%) |
Dec 06, 2017 | 59.88 | 60.08 | 59.33 | 59.85 | 2,430,291 | +0.04(+0.07%) |
Dec 05, 2017 | 59.49 | 60.27 | 58.94 | 59.81 | 3,018,277 | +1.02(+1.73%) |
Dec 04, 2017 | 59.00 | 59.61 | 58.70 | 58.79 | 2,555,212 | +0.81(+1.40%) |