Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.52 | 65.04 | 63.97 | 63.97 | 6,507,784 | -0.14(-0.21%) |
Feb 27, 2018 | 65.94 | 66.53 | 63.85 | 64.10 | 7,348,881 | -1.13(-1.73%) |
Feb 26, 2018 | 64.68 | 65.31 | 63.77 | 65.23 | 6,813,046 | +1.26(+1.98%) |
Feb 23, 2018 | 64.06 | 64.72 | 63.02 | 63.97 | 6,455,074 | +0.32(+0.51%) |
Feb 22, 2018 | 63.64 | 8,182,862 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.11 | 63.28 | 61.85 | 61.89 | 10,191,512 | +0.08(+0.14%) |
Feb 20, 2018 | 61.79 | 62.64 | 60.81 | 61.80 | 8,353,579 | -1.88(-2.96%) |
Feb 16, 2018 | 63.69 | 63.69 | 63.69 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.12 | 63.32 | 63.97 | 4,073,333 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.50 | 64.46 | 62.31 | 63.39 | 8,782,159 | +1.24(+1.99%) |
Feb 13, 2018 | 60.46 | 62.21 | 60.30 | 62.16 | 5,246,977 | +1.68(+2.78%) |
Feb 12, 2018 | 61.53 | 61.61 | 60.19 | 60.47 | 5,496,542 | -0.48(-0.79%) |
Feb 09, 2018 | 60.41 | 61.39 | 57.97 | 60.95 | 9,191,864 | +1.13(+1.88%) |
Feb 08, 2018 | 61.84 | 62.16 | 59.79 | 59.83 | 6,778,807 | -1.80(-2.92%) |
Feb 07, 2018 | 61.02 | 62.36 | 60.86 | 61.63 | 7,749,896 | +0.45(+0.74%) |
Feb 06, 2018 | 58.50 | 61.47 | 57.55 | 61.17 | 9,564,556 | +0.78(+1.29%) |
Feb 05, 2018 | 60.95 | 62.40 | 59.83 | 60.39 | 7,688,498 | -0.98(-1.60%) |
Feb 02, 2018 | 62.49 | 62.67 | 61.18 | 61.37 | 8,091,924 | -1.70(-2.69%) |
Feb 01, 2018 | 62.79 | 63.65 | 62.71 | 63.07 | 5,525,317 | -0.21(-0.33%) |
Jan 31, 2018 | 63.43 | 63.73 | 62.76 | 63.28 | 10,347,927 | +0.10(+0.16%) |
Jan 30, 2018 | 64.27 | 64.44 | 62.95 | 63.18 | 6,687,375 | -1.43(-2.21%) |
Jan 29, 2018 | 64.50 | 64.90 | 64.26 | 64.61 | 4,144,295 | -0.13(-0.19%) |
Jan 26, 2018 | 64.46 | 64.80 | 63.78 | 64.74 | 5,920,810 | +0.55(+0.85%) |
Jan 25, 2018 | 65.24 | 65.25 | 63.74 | 64.19 | 7,544,834 | -0.50(-0.77%) |
Jan 24, 2018 | 65.87 | 65.87 | 64.25 | 64.69 | 11,606,483 | -1.03(-1.57%) |
Jan 23, 2018 | 66.11 | 66.19 | 65.49 | 65.72 | 6,386,002 | -0.39(-0.59%) |
Jan 22, 2018 | 65.71 | 66.16 | 65.28 | 66.11 | 6,679,671 | +0.40(+0.61%) |
Jan 19, 2018 | 65.77 | 65.77 | 64.69 | 65.71 | 9,280,917 | +0.17(+0.26%) |
Jan 18, 2018 | 64.66 | 65.55 | 64.16 | 65.54 | 9,111,637 | +0.91(+1.41%) |
Jan 17, 2018 | 63.09 | 64.99 | 62.96 | 64.63 | 8,419,215 | +1.56(+2.48%) |
Jan 16, 2018 | 64.68 | 65.20 | 62.80 | 63.06 | 12,052,658 | -1.55(-2.40%) |
Jan 12, 2018 | 64.61 | 64.61 | 64.61 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.65 | 62.31 | 59.31 | 62.26 | 14,481,302 | +2.75(+4.62%) |
Jan 10, 2018 | 60.37 | 59.51 | 13,053,182 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.49 | 58.90 | 57.63 | 58.17 | 21,584,002 | +1.65(+2.92%) |
Jan 08, 2018 | 56.54 | 57.48 | 55.73 | 56.52 | 9,908,034 | +0.53(+0.95%) |
Jan 05, 2018 | 55.85 | 56.15 | 55.48 | 55.99 | 6,596,447 | +0.59(+1.06%) |
Jan 04, 2018 | 56.56 | 57.06 | 54.74 | 55.40 | 8,467,822 | -1.11(-1.97%) |
Jan 03, 2018 | 57.74 | 57.92 | 56.45 | 56.51 | 7,199,913 | -0.39(-0.68%) |
Jan 02, 2018 | 55.48 | 57.32 | 55.48 | 56.90 | 10,109,664 | +2.00(+3.65%) |
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.88 | 55.03 | 54.35 | 54.53 | 2,932,939 | -0.27(-0.49%) |
Dec 27, 2017 | 55.53 | 55.62 | 54.74 | 54.80 | 4,172,721 | -0.57(-1.03%) |
Dec 26, 2017 | 55.02 | 55.91 | 54.90 | 55.38 | 3,133,617 | +0.36(+0.66%) |
Dec 22, 2017 | 55.08 | 55.08 | 54.41 | 55.01 | 4,681,848 | +0.14(+0.26%) |
Dec 21, 2017 | 54.35 | 55.30 | 54.28 | 54.87 | 9,082,087 | +0.62(+1.15%) |
Dec 20, 2017 | 54.01 | 54.89 | 53.99 | 54.25 | 9,703,690 | +0.35(+0.66%) |
Dec 19, 2017 | 54.12 | 54.38 | 53.73 | 53.89 | 7,062,405 | -0.02(-0.03%) |
Dec 18, 2017 | 53.30 | 54.20 | 53.30 | 53.91 | 7,549,158 | +1.24(+2.35%) |
Dec 15, 2017 | 52.76 | 53.17 | 52.46 | 52.67 | 10,878,329 | +0.56(+1.08%) |
Dec 14, 2017 | 53.06 | 53.59 | 52.07 | 52.11 | 7,525,483 | -0.61(-1.16%) |
Dec 13, 2017 | 51.19 | 52.86 | 51.15 | 52.72 | 9,395,865 | +1.39(+2.70%) |
Dec 12, 2017 | 51.34 | 52.12 | 51.22 | 51.34 | 5,630,312 | -0.62(-1.20%) |
Dec 11, 2017 | 51.81 | 52.30 | 51.45 | 51.96 | 4,751,563 | +0.33(+0.64%) |
Dec 08, 2017 | 51.63 | 52.02 | 51.03 | 51.63 | 4,358,064 | +0.24(+0.46%) |
Dec 07, 2017 | 51.22 | 51.88 | 50.90 | 51.40 | 4,712,657 | +0.31(+0.61%) |
Dec 06, 2017 | 51.43 | 52.40 | 50.94 | 51.08 | 6,610,933 | -1.25(-2.38%) |
Dec 05, 2017 | 52.49 | 52.57 | 50.86 | 52.33 | 9,727,854 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.03 | 50.93 | 52.63 | 13,624,211 | +2.57(+5.13%) |