Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.78 | 65.50 | 62.66 | 62.77 | 889,836 | -1.76(-2.73%) |
Feb 27, 2018 | 64.90 | 65.37 | 63.85 | 64.53 | 763,092 | -0.45(-0.69%) |
Feb 26, 2018 | 64.04 | 65.30 | 63.54 | 64.98 | 767,495 | +1.07(+1.67%) |
Feb 23, 2018 | 63.87 | 64.00 | 61.88 | 63.91 | 975,751 | +0.90(+1.43%) |
Feb 22, 2018 | 65.10 | 62.95 | 63.01 | 1,366,730 | -0.21(-0.33%) | |
Feb 21, 2018 | 64.00 | 65.11 | 63.17 | 63.22 | 931,409 | +0.35(+0.56%) |
Feb 20, 2018 | 64.25 | 64.78 | 62.42 | 62.87 | 1,288,022 | -1.13(-1.77%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.86(+1.36%) | |
Feb 15, 2018 | 60.00 | 63.69 | 59.99 | 63.14 | 1,802,423 | +3.57(+5.99%) |
Feb 14, 2018 | 60.16 | 58.02 | 59.57 | 1,251,635 | +0.70(+1.19%) | |
Feb 13, 2018 | 59.00 | 59.49 | 57.43 | 58.87 | 737,249 | +0.31(+0.53%) |
Feb 12, 2018 | 56.06 | 59.14 | 56.00 | 58.56 | 1,498,855 | +3.42(+6.20%) |
Feb 09, 2018 | 55.33 | 56.36 | 50.69 | 55.14 | 4,586,160 | -2.03(-3.55%) |
Feb 08, 2018 | 61.37 | 61.37 | 57.13 | 57.17 | 1,163,709 | -3.78(-6.20%) |
Feb 07, 2018 | 61.91 | 62.06 | 60.76 | 60.95 | 860,721 | -1.34(-2.15%) |
Feb 06, 2018 | 58.97 | 62.59 | 57.30 | 62.29 | 1,541,658 | +0.29(+0.47%) |
Feb 05, 2018 | 62.50 | 64.10 | 60.48 | 62.00 | 1,735,154 | -1.12(-1.78%) |
Feb 02, 2018 | 64.76 | 65.47 | 63.00 | 63.12 | 1,079,585 | -1.98(-3.04%) |
Feb 01, 2018 | 65.35 | 66.55 | 64.46 | 65.10 | 849,054 | -0.44(-0.67%) |
Jan 31, 2018 | 64.85 | 66.92 | 64.85 | 65.54 | 1,036,461 | +0.79(+1.22%) |
Jan 30, 2018 | 66.90 | 67.00 | 64.47 | 64.75 | 1,846,812 | -3.19(-4.70%) |
Jan 29, 2018 | 67.37 | 68.70 | 67.17 | 67.94 | 1,078,853 | +0.36(+0.53%) |
Jan 26, 2018 | 67.84 | 68.90 | 67.12 | 67.58 | 1,296,296 | -0.03(-0.04%) |
Jan 25, 2018 | 66.55 | 68.67 | 65.44 | 67.61 | 1,940,048 | +1.83(+2.78%) |
Jan 24, 2018 | 66.76 | 67.19 | 64.55 | 65.78 | 1,754,365 | -1.24(-1.85%) |
Jan 23, 2018 | 65.32 | 67.74 | 65.10 | 67.02 | 1,825,449 | +1.37(+2.09%) |
Jan 22, 2018 | 63.09 | 66.08 | 63.03 | 65.65 | 2,351,673 | +3.27(+5.24%) |
Jan 19, 2018 | 61.90 | 62.64 | 61.37 | 62.38 | 1,227,500 | +0.54(+0.87%) |
Jan 18, 2018 | 61.31 | 62.96 | 60.60 | 61.84 | 1,504,960 | +0.67(+1.10%) |
Jan 17, 2018 | 60.32 | 61.69 | 60.10 | 61.17 | 1,198,624 | +1.02(+1.70%) |
Jan 16, 2018 | 61.65 | 62.85 | 59.26 | 60.15 | 2,035,089 | -1.37(-2.23%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +2.53(+4.29%) | |
Jan 11, 2018 | 59.16 | 60.00 | 57.66 | 58.99 | 1,633,768 | -0.15(-0.25%) |
Jan 10, 2018 | 59.50 | 59.14 | 2,185,922 | +2.99(+5.33%) | ||
Jan 09, 2018 | 53.87 | 56.75 | 53.17 | 56.15 | 2,309,507 | +2.13(+3.94%) |
Jan 08, 2018 | 54.75 | 56.00 | 52.35 | 54.02 | 3,619,499 | -0.85(-1.55%) |
Jan 05, 2018 | 58.22 | 58.22 | 54.20 | 54.87 | 3,110,688 | -2.94(-5.09%) |
Jan 04, 2018 | 59.62 | 59.95 | 57.58 | 57.81 | 1,874,697 | -0.74(-1.26%) |
Jan 03, 2018 | 58.59 | 59.00 | 57.62 | 58.55 | 1,657,238 | +0.30(+0.52%) |
Jan 02, 2018 | 55.87 | 58.47 | 55.12 | 58.25 | 2,885,522 | +2.61(+4.69%) |
Dec 29, 2017 | 55.64 | 55.64 | 55.64 | 0 | -0.97(-1.71%) | |
Dec 28, 2017 | 56.70 | 57.09 | 56.28 | 56.61 | 753,894 | -0.14(-0.25%) |
Dec 27, 2017 | 56.79 | 57.31 | 56.20 | 56.75 | 941,465 | +0.24(+0.42%) |
Dec 26, 2017 | 55.95 | 56.88 | 55.95 | 56.51 | 981,574 | +0.54(+0.96%) |
Dec 22, 2017 | 55.22 | 56.82 | 55.15 | 55.97 | 1,318,856 | +0.70(+1.27%) |
Dec 21, 2017 | 54.99 | 56.10 | 54.48 | 55.27 | 1,179,973 | +0.22(+0.40%) |
Dec 20, 2017 | 54.38 | 55.52 | 53.95 | 55.05 | 1,287,489 | +0.84(+1.55%) |
Dec 19, 2017 | 54.01 | 55.29 | 53.64 | 54.21 | 1,274,052 | +0.12(+0.22%) |
Dec 18, 2017 | 52.82 | 54.00 | 52.67 | 54.09 | 1,540,998 | +1.49(+2.83%) |
Dec 15, 2017 | 53.71 | 54.05 | 52.10 | 52.60 | 2,403,598 | -1.05(-1.96%) |
Dec 14, 2017 | 54.06 | 54.44 | 53.20 | 53.65 | 1,153,374 | -0.44(-0.81%) |
Dec 13, 2017 | 52.92 | 54.40 | 51.65 | 54.09 | 1,781,569 | +1.05(+1.98%) |
Dec 12, 2017 | 54.97 | 55.05 | 52.41 | 53.04 | 1,759,644 | -1.22(-2.25%) |
Dec 11, 2017 | 54.36 | 54.86 | 53.14 | 54.26 | 2,467,218 | +0.00(+0.00%) |
Dec 08, 2017 | 54.44 | 55.45 | 53.91 | 54.26 | 1,384,117 | +0.54(+1.01%) |
Dec 07, 2017 | 52.71 | 54.36 | 52.53 | 53.72 | 1,570,484 | +1.16(+2.21%) |
Dec 06, 2017 | 52.29 | 52.96 | 51.39 | 52.56 | 1,155,002 | +0.21(+0.40%) |
Dec 05, 2017 | 54.20 | 55.08 | 52.03 | 52.35 | 1,257,174 | -1.94(-3.57%) |
Dec 04, 2017 | 56.05 | 56.51 | 54.03 | 54.29 | 1,227,552 | -0.96(-1.74%) |