Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.54 | 62.57 | 61.61 | 61.65 | 3,028,109 | -0.90(-1.44%) |
Feb 27, 2018 | 63.88 | 63.93 | 62.54 | 62.54 | 3,001,150 | -2.49(-3.82%) |
Feb 26, 2018 | 64.65 | 65.11 | 64.21 | 65.03 | 2,673,213 | +0.59(+0.91%) |
Feb 23, 2018 | 64.00 | 64.47 | 63.72 | 64.44 | 2,387,347 | +1.05(+1.66%) |
Feb 22, 2018 | 63.28 | 63.39 | 3,245,790 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.94 | 64.96 | 63.47 | 63.50 | 5,253,750 | +0.58(+0.92%) |
Feb 20, 2018 | 63.08 | 63.28 | 62.43 | 62.92 | 3,210,338 | -0.54(-0.86%) |
Feb 16, 2018 | 63.46 | 63.46 | 63.46 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.62 | 64.05 | 63.15 | 63.76 | 3,433,825 | +1.56(+2.51%) |
Feb 14, 2018 | 62.30 | 60.30 | 62.20 | 3,378,932 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.52 | 60.42 | 59.52 | 60.30 | 2,738,799 | +0.62(+1.04%) |
Feb 12, 2018 | 59.27 | 60.03 | 58.87 | 59.68 | 5,043,585 | +1.03(+1.76%) |
Feb 09, 2018 | 58.35 | 59.08 | 56.58 | 58.64 | 9,978,456 | +0.39(+0.67%) |
Feb 08, 2018 | 60.87 | 61.01 | 58.24 | 58.25 | 7,150,746 | -2.58(-4.25%) |
Feb 07, 2018 | 61.45 | 62.26 | 60.83 | 60.83 | 4,297,327 | -2.43(-3.84%) |
Feb 06, 2018 | 60.73 | 63.93 | 60.58 | 63.27 | 10,102,772 | +0.65(+1.04%) |
Feb 05, 2018 | 63.96 | 64.80 | 61.74 | 62.62 | 5,832,774 | -1.27(-1.98%) |
Feb 02, 2018 | 65.31 | 65.40 | 63.85 | 63.88 | 4,633,249 | -1.25(-1.91%) |
Feb 01, 2018 | 65.44 | 65.91 | 65.00 | 65.13 | 2,904,531 | -1.51(-2.27%) |
Jan 31, 2018 | 66.96 | 67.05 | 66.23 | 66.64 | 4,212,988 | +0.86(+1.31%) |
Jan 30, 2018 | 66.17 | 66.17 | 65.81 | 65.78 | 2,661,075 | -1.25(-1.86%) |
Jan 29, 2018 | 67.28 | 67.34 | 66.91 | 67.03 | 3,217,520 | -1.32(-1.93%) |
Jan 26, 2018 | 67.74 | 68.34 | 67.56 | 68.34 | 4,850,430 | +1.81(+2.72%) |
Jan 25, 2018 | 66.46 | 66.95 | 66.02 | 66.54 | 2,501,122 | -0.45(-0.68%) |
Jan 24, 2018 | 67.12 | 67.60 | 66.49 | 66.99 | 3,342,383 | +0.18(+0.27%) |
Jan 23, 2018 | 66.22 | 66.83 | 66.11 | 66.81 | 2,594,665 | +0.97(+1.47%) |
Jan 22, 2018 | 65.48 | 65.86 | 65.19 | 65.84 | 2,303,758 | +0.45(+0.69%) |
Jan 19, 2018 | 65.16 | 65.39 | 64.83 | 65.39 | 2,950,433 | +0.76(+1.17%) |
Jan 18, 2018 | 64.53 | 64.69 | 64.30 | 64.63 | 3,157,211 | +0.12(+0.18%) |
Jan 17, 2018 | 64.26 | 64.69 | 64.00 | 64.51 | 1,860,799 | +0.95(+1.50%) |
Jan 16, 2018 | 64.42 | 64.73 | 63.39 | 63.56 | 2,845,667 | -0.57(-0.89%) |
Jan 12, 2018 | 64.13 | 64.13 | 64.13 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.94 | 63.16 | 62.79 | 63.16 | 1,637,691 | +0.16(+0.25%) |
Jan 10, 2018 | 63.13 | 63.00 | 2,592,843 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.36 | 63.41 | 62.94 | 63.25 | 2,536,821 | +0.04(+0.06%) |
Jan 08, 2018 | 62.95 | 63.32 | 62.87 | 63.21 | 1,225,612 | +0.31(+0.50%) |
Jan 05, 2018 | 62.48 | 62.90 | 62.41 | 62.90 | 1,990,055 | +0.45(+0.71%) |
Jan 04, 2018 | 62.45 | 62.67 | 62.26 | 62.46 | 3,382,404 | +0.38(+0.62%) |
Jan 03, 2018 | 61.87 | 62.11 | 61.79 | 62.07 | 2,390,573 | +0.49(+0.80%) |
Jan 02, 2018 | 60.90 | 61.63 | 60.68 | 61.58 | 2,619,291 | +2.31(+3.89%) |
Dec 29, 2017 | 59.28 | 59.28 | 59.28 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.49 | 59.51 | 59.03 | 59.15 | 1,199,600 | +0.20(+0.35%) |
Dec 27, 2017 | 58.88 | 59.11 | 58.80 | 58.95 | 1,150,259 | -0.24(-0.41%) |
Dec 26, 2017 | 59.36 | 59.41 | 59.01 | 59.19 | 915,740 | -0.30(-0.51%) |
Dec 22, 2017 | 59.17 | 59.50 | 59.05 | 59.49 | 846,198 | +0.44(+0.74%) |
Dec 21, 2017 | 58.54 | 59.19 | 58.54 | 59.05 | 1,739,975 | +1.07(+1.84%) |
Dec 20, 2017 | 58.18 | 58.24 | 57.89 | 57.98 | 1,479,852 | -0.03(-0.05%) |
Dec 19, 2017 | 58.43 | 58.50 | 57.99 | 58.01 | 2,041,491 | -0.25(-0.43%) |
Dec 18, 2017 | 58.11 | 58.42 | 58.04 | 58.26 | 1,771,606 | +0.56(+0.98%) |
Dec 15, 2017 | 57.57 | 57.83 | 57.21 | 57.70 | 6,059,092 | -0.11(-0.18%) |
Dec 14, 2017 | 58.19 | 58.19 | 57.80 | 57.81 | 1,857,168 | -0.76(-1.29%) |
Dec 13, 2017 | 58.11 | 58.69 | 58.11 | 58.56 | 3,123,829 | +1.07(+1.87%) |
Dec 12, 2017 | 57.65 | 57.65 | 57.30 | 57.49 | 1,477,136 | -0.81(-1.39%) |
Dec 11, 2017 | 58.05 | 58.40 | 58.05 | 58.30 | 1,388,830 | +0.69(+1.20%) |
Dec 08, 2017 | 57.67 | 57.86 | 57.49 | 57.61 | 1,623,478 | +1.07(+1.89%) |
Dec 07, 2017 | 56.23 | 56.70 | 56.14 | 56.54 | 2,231,027 | +0.34(+0.61%) |
Dec 06, 2017 | 55.64 | 56.31 | 55.56 | 56.20 | 2,763,953 | -0.75(-1.31%) |
Dec 05, 2017 | 56.88 | 57.48 | 56.63 | 56.94 | 1,885,412 | -0.26(-0.45%) |
Dec 04, 2017 | 57.44 | 57.15 | 57.20 | 2,417,066 | -0.24(-0.41%) |