Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.86 | 63.08 | 61.98 | 61.99 | 3,434,589 | -0.54(-0.86%) |
Feb 27, 2018 | 63.68 | 63.74 | 62.52 | 62.53 | 3,268,065 | -1.07(-1.68%) |
Feb 26, 2018 | 63.69 | 63.91 | 63.46 | 63.59 | 1,774,443 | -0.11(-0.17%) |
Feb 23, 2018 | 63.40 | 63.72 | 63.21 | 63.70 | 2,204,125 | +0.52(+0.82%) |
Feb 22, 2018 | 63.08 | 63.18 | 2,690,546 | -0.86(-1.35%) | ||
Feb 21, 2018 | 64.50 | 64.95 | 63.98 | 64.05 | 3,166,303 | +0.12(+0.19%) |
Feb 20, 2018 | 63.82 | 64.41 | 63.57 | 63.93 | 2,030,872 | -0.05(-0.07%) |
Feb 16, 2018 | 63.97 | 63.97 | 63.97 | 0 | -0.09(-0.14%) | |
Feb 15, 2018 | 64.34 | 64.51 | 63.79 | 64.06 | 2,715,694 | -0.29(-0.46%) |
Feb 14, 2018 | 62.84 | 64.50 | 62.67 | 64.36 | 2,976,954 | +1.08(+1.70%) |
Feb 13, 2018 | 63.15 | 63.58 | 62.80 | 63.28 | 2,229,716 | -0.02(-0.03%) |
Feb 12, 2018 | 62.20 | 63.47 | 62.19 | 63.30 | 3,417,862 | +1.56(+2.53%) |
Feb 09, 2018 | 61.95 | 62.24 | 59.65 | 61.73 | 5,637,351 | +0.29(+0.46%) |
Feb 08, 2018 | 64.05 | 64.05 | 61.44 | 61.45 | 4,001,850 | -2.17(-3.41%) |
Feb 07, 2018 | 63.15 | 64.39 | 62.94 | 63.62 | 3,392,420 | -0.14(-0.22%) |
Feb 06, 2018 | 62.07 | 63.93 | 61.68 | 63.76 | 4,862,600 | +0.62(+0.98%) |
Feb 05, 2018 | 64.17 | 64.74 | 62.52 | 63.14 | 2,740,129 | -1.24(-1.93%) |
Feb 02, 2018 | 65.35 | 65.80 | 64.20 | 64.39 | 2,800,444 | -1.07(-1.63%) |
Feb 01, 2018 | 66.21 | 66.54 | 65.29 | 65.45 | 2,887,772 | -0.46(-0.70%) |
Jan 31, 2018 | 66.10 | 66.43 | 65.76 | 65.91 | 3,948,696 | -0.17(-0.25%) |
Jan 30, 2018 | 65.95 | 66.91 | 65.93 | 66.08 | 3,798,072 | -0.14(-0.21%) |
Jan 29, 2018 | 65.76 | 66.36 | 65.55 | 66.22 | 3,706,279 | +0.27(+0.40%) |
Jan 26, 2018 | 65.36 | 65.96 | 65.10 | 65.95 | 3,054,750 | +0.82(+1.26%) |
Jan 25, 2018 | 65.51 | 65.66 | 64.78 | 65.13 | 3,111,302 | -0.38(-0.58%) |
Jan 24, 2018 | 63.86 | 65.80 | 63.42 | 65.51 | 7,339,654 | +2.45(+3.88%) |
Jan 23, 2018 | 63.26 | 64.05 | 62.99 | 63.06 | 4,551,837 | -0.32(-0.51%) |
Jan 22, 2018 | 63.13 | 63.42 | 62.64 | 63.38 | 4,075,807 | +0.28(+0.44%) |
Jan 19, 2018 | 63.82 | 63.99 | 62.89 | 63.11 | 4,451,441 | -0.42(-0.67%) |
Jan 18, 2018 | 64.03 | 64.10 | 63.37 | 63.53 | 2,706,008 | -0.40(-0.62%) |
Jan 17, 2018 | 63.11 | 64.06 | 63.00 | 63.93 | 3,584,682 | +0.86(+1.36%) |
Jan 16, 2018 | 63.88 | 64.18 | 62.78 | 63.07 | 3,980,659 | -1.08(-1.68%) |
Jan 12, 2018 | 64.15 | 64.15 | 64.15 | 0 | +0.82(+1.29%) | |
Jan 11, 2018 | 63.35 | 63.64 | 62.73 | 63.33 | 2,859,898 | +0.78(+1.25%) |
Jan 10, 2018 | 62.77 | 63.40 | 62.47 | 62.54 | 3,586,120 | +0.29(+0.47%) |
Jan 09, 2018 | 61.79 | 62.60 | 61.56 | 62.25 | 3,769,962 | +1.45(+2.39%) |
Jan 08, 2018 | 60.95 | 61.03 | 60.70 | 60.80 | 2,202,157 | -0.23(-0.38%) |
Jan 05, 2018 | 61.67 | 61.78 | 60.93 | 61.03 | 4,121,382 | -0.51(-0.82%) |
Jan 04, 2018 | 61.58 | 61.77 | 61.17 | 61.53 | 3,313,929 | -0.05(-0.07%) |
Jan 03, 2018 | 61.43 | 61.79 | 60.81 | 61.58 | 3,050,667 | +0.14(+0.22%) |
Jan 02, 2018 | 61.87 | 61.91 | 61.30 | 61.44 | 3,024,397 | +0.35(+0.57%) |
Dec 29, 2017 | 61.09 | 61.09 | 61.09 | 0 | -0.10(-0.17%) | |
Dec 28, 2017 | 61.61 | 61.67 | 60.99 | 61.19 | 2,169,538 | -0.26(-0.42%) |
Dec 27, 2017 | 60.90 | 61.45 | 60.77 | 61.45 | 2,417,852 | +0.98(+1.63%) |
Dec 26, 2017 | 61.10 | 61.27 | 60.40 | 60.46 | 1,563,273 | -0.61(-0.99%) |
Dec 22, 2017 | 61.05 | 61.55 | 60.85 | 61.07 | 1,973,877 | +0.01(+0.02%) |
Dec 21, 2017 | 62.08 | 62.21 | 60.79 | 61.06 | 4,040,553 | -1.25(-2.01%) |
Dec 20, 2017 | 63.05 | 63.67 | 62.28 | 62.31 | 3,484,122 | -0.40(-0.63%) |
Dec 19, 2017 | 61.99 | 63.27 | 61.74 | 62.71 | 7,402,278 | +1.41(+2.30%) |
Dec 18, 2017 | 61.30 | 61.81 | 60.92 | 61.30 | 5,336,778 | +0.60(+0.99%) |
Dec 15, 2017 | 59.76 | 60.93 | 59.53 | 60.70 | 5,983,162 | +0.71(+1.18%) |
Dec 14, 2017 | 60.22 | 60.54 | 59.91 | 60.00 | 3,176,862 | -0.21(-0.35%) |
Dec 13, 2017 | 61.07 | 61.45 | 60.16 | 60.21 | 3,558,156 | -1.05(-1.71%) |
Dec 12, 2017 | 61.26 | 61.56 | 60.89 | 61.26 | 2,940,863 | -0.44(-0.72%) |
Dec 11, 2017 | 61.45 | 61.75 | 61.37 | 61.70 | 2,407,487 | +0.11(+0.18%) |
Dec 08, 2017 | 61.04 | 61.78 | 61.04 | 61.59 | 1,904,991 | +0.67(+1.10%) |
Dec 07, 2017 | 60.78 | 61.15 | 60.63 | 60.92 | 2,514,899 | +0.11(+0.18%) |
Dec 06, 2017 | 60.65 | 61.28 | 60.44 | 60.81 | 3,262,111 | +0.11(+0.18%) |
Dec 05, 2017 | 61.70 | 61.77 | 60.54 | 60.69 | 3,040,833 | -1.21(-1.95%) |
Dec 04, 2017 | 61.74 | 62.47 | 61.67 | 61.90 | 4,454,868 | +1.15(+1.89%) |