Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.50 | 25.54 | 24.46 | 24.46 | 9,449,318 | -0.32(-1.29%) |
Feb 27, 2018 | 26.94 | 27.26 | 24.54 | 24.78 | 15,313,257 | -2.52(-9.23%) |
Feb 26, 2018 | 27.12 | 27.46 | 26.62 | 27.30 | 7,015,318 | +0.94(+3.57%) |
Feb 23, 2018 | 25.00 | 26.36 | 24.82 | 26.36 | 7,965,591 | +1.92(+7.86%) |
Feb 22, 2018 | 23.90 | 24.44 | 8,692,838 | +0.34(+1.41%) | ||
Feb 21, 2018 | 24.72 | 26.02 | 23.92 | 24.10 | 10,485,489 | -0.14(-0.58%) |
Feb 20, 2018 | 24.50 | 25.06 | 23.69 | 24.24 | 7,373,579 | -1.14(-4.49%) |
Feb 16, 2018 | 25.38 | 25.38 | 25.38 | 0 | -0.44(-1.70%) | |
Feb 15, 2018 | 26.20 | 26.20 | 25.18 | 25.82 | 11,185,032 | +0.52(+2.06%) |
Feb 14, 2018 | 22.70 | 25.36 | 22.58 | 25.30 | 11,361,988 | +2.72(+12.05%) |
Feb 13, 2018 | 22.00 | 22.80 | 21.72 | 22.58 | 7,506,584 | -0.10(-0.44%) |
Feb 12, 2018 | 22.48 | 22.96 | 21.35 | 22.68 | 15,704,717 | +0.96(+4.42%) |
Feb 09, 2018 | 21.52 | 22.30 | 19.06 | 21.72 | 23,206,612 | +2.56(+13.36%) |
Feb 08, 2018 | 24.54 | 24.62 | 19.14 | 19.16 | 21,800,130 | -5.50(-22.30%) |
Feb 07, 2018 | 24.56 | 26.60 | 24.26 | 24.66 | 18,330,500 | +0.18(+0.74%) |
Feb 06, 2018 | 23.40 | 24.58 | 22.21 | 24.48 | 21,957,948 | -138.25(-84.96%) |
Feb 05, 2018 | 200.00 | 214.24 | 155.20 | 162.73 | 29,563,078 | -48.47(-22.95%) |
Feb 02, 2018 | 236.00 | 236.17 | 206.22 | 211.20 | 13,624,630 | -32.14(-13.21%) |
Feb 01, 2018 | 234.26 | 251.14 | 232.06 | 243.34 | 6,242,104 | +7.12(+3.01%) |
Jan 31, 2018 | 235.90 | 239.20 | 229.00 | 236.22 | 5,659,901 | +5.02(+2.17%) |
Jan 30, 2018 | 230.22 | 233.32 | 228.76 | 231.20 | 10,325,754 | -7.54(-3.16%) |
Jan 29, 2018 | 251.62 | 252.66 | 238.26 | 238.74 | 6,715,493 | -19.00(-7.37%) |
Jan 26, 2018 | 258.24 | 258.86 | 254.16 | 257.74 | 2,787,110 | +2.08(+0.81%) |
Jan 25, 2018 | 261.12 | 261.54 | 251.28 | 255.66 | 4,321,355 | -4.34(-1.67%) |
Jan 24, 2018 | 265.54 | 265.68 | 252.90 | 260.00 | 4,354,038 | -6.96(-2.61%) |
Jan 23, 2018 | 268.62 | 270.66 | 264.00 | 266.96 | 2,667,669 | -4.88(-1.80%) |
Jan 22, 2018 | 263.82 | 273.48 | 263.64 | 271.84 | 2,199,659 | +6.30(+2.37%) |
Jan 19, 2018 | 265.76 | 266.60 | 260.26 | 265.54 | 3,110,603 | +0.94(+0.36%) |
Jan 18, 2018 | 261.12 | 268.62 | 255.89 | 264.60 | 3,975,475 | -1.08(-0.41%) |
Jan 17, 2018 | 262.72 | 271.26 | 255.24 | 265.68 | 3,593,863 | +6.20(+2.39%) |
Jan 16, 2018 | 274.80 | 275.10 | 256.56 | 259.48 | 5,550,609 | -16.90(-6.11%) |
Jan 12, 2018 | 276.38 | 276.38 | 276.38 | 0 | -0.04(-0.01%) | |
Jan 11, 2018 | 277.46 | 278.94 | 275.52 | 276.42 | 1,163,555 | +1.56(+0.57%) |
Jan 10, 2018 | 269.22 | 276.38 | 265.56 | 274.86 | 2,492,473 | +2.72(+1.00%) |
Jan 09, 2018 | 276.66 | 277.70 | 271.90 | 272.14 | 1,745,043 | -2.96(-1.08%) |
Jan 08, 2018 | 272.60 | 277.42 | 271.18 | 275.10 | 1,110,010 | +3.24(+1.19%) |
Jan 05, 2018 | 272.10 | 272.56 | 270.12 | 271.86 | 1,346,212 | +0.08(+0.03%) |
Jan 04, 2018 | 273.92 | 274.70 | 270.74 | 271.78 | 1,416,293 | +0.76(+0.28%) |
Jan 03, 2018 | 268.38 | 272.10 | 268.38 | 271.02 | 1,315,543 | +5.86(+2.21%) |
Jan 02, 2018 | 258.38 | 265.94 | 256.82 | 265.16 | 1,676,126 | +8.74(+3.41%) |
Dec 29, 2017 | 256.42 | 256.42 | 256.42 | 0 | -4.54(-1.74%) | |
Dec 28, 2017 | 258.10 | 261.18 | 257.76 | 260.96 | 1,209,764 | +4.18(+1.63%) |
Dec 27, 2017 | 259.00 | 262.00 | 255.72 | 256.78 | 1,838,437 | -1.40(-0.54%) |
Dec 26, 2017 | 256.02 | 261.10 | 255.78 | 258.18 | 1,232,461 | -0.20(-0.08%) |
Dec 22, 2017 | 260.30 | 261.64 | 256.26 | 258.38 | 1,636,672 | -1.48(-0.57%) |
Dec 21, 2017 | 259.22 | 260.49 | 256.46 | 259.86 | 1,669,511 | +1.78(+0.69%) |
Dec 20, 2017 | 261.76 | 261.94 | 256.94 | 258.08 | 1,982,142 | +1.14(+0.44%) |
Dec 19, 2017 | 258.92 | 259.20 | 254.24 | 256.94 | 2,278,782 | -1.54(-0.60%) |
Dec 18, 2017 | 258.36 | 260.80 | 256.52 | 258.48 | 2,017,340 | +3.76(+1.48%) |
Dec 15, 2017 | 248.58 | 256.84 | 248.50 | 254.72 | 2,253,087 | +8.06(+3.27%) |
Dec 14, 2017 | 246.66 | 247.90 | 242.42 | 246.66 | 2,314,584 | +1.30(+0.53%) |
Dec 13, 2017 | 246.56 | 247.58 | 244.30 | 245.36 | 1,848,429 | +0.80(+0.33%) |
Dec 12, 2017 | 246.28 | 247.22 | 243.92 | 244.56 | 1,734,105 | -0.62(-0.25%) |
Dec 11, 2017 | 237.96 | 245.46 | 237.72 | 245.18 | 1,582,582 | +8.36(+3.53%) |
Dec 08, 2017 | 233.60 | 237.57 | 232.74 | 236.82 | 2,261,565 | +7.04(+3.06%) |
Dec 07, 2017 | 222.52 | 230.40 | 221.82 | 229.78 | 2,072,542 | +7.30(+3.28%) |
Dec 06, 2017 | 219.48 | 223.54 | 218.50 | 222.48 | 2,325,410 | +0.28(+0.13%) |
Dec 05, 2017 | 223.40 | 228.00 | 219.84 | 222.20 | 3,253,037 | +0.84(+0.38%) |
Dec 04, 2017 | 229.50 | 231.04 | 221.28 | 221.36 | 4,291,130 | +1.84(+0.84%) |