Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.33 | 62.34 | 60.32 | 60.33 | 5,722,775 | -1.72(-2.78%) |
Feb 27, 2018 | 62.39 | 63.19 | 62.06 | 62.06 | 4,068,977 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.51 | 61.37 | 62.43 | 4,571,381 | +1.14(+1.86%) |
Feb 23, 2018 | 61.54 | 61.60 | 60.50 | 61.29 | 2,239,791 | +0.08(+0.14%) |
Feb 22, 2018 | 61.21 | 2,918,644 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.97 | 5,144,968 | +0.63(+1.04%) |
Feb 20, 2018 | 62.11 | 60.19 | 60.34 | 4,590,182 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.97 | 61.97 | 61.97 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.07 | 61.62 | 59.93 | 60.71 | 4,817,010 | +0.57(+0.95%) |
Feb 14, 2018 | 59.63 | 60.64 | 58.80 | 60.13 | 5,929,634 | +0.78(+1.32%) |
Feb 13, 2018 | 58.94 | 59.47 | 58.54 | 59.35 | 4,193,878 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.64 | 59.29 | 6,152,248 | +1.05(+1.80%) |
Feb 09, 2018 | 56.92 | 58.83 | 55.99 | 58.24 | 7,090,731 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.29 | 55.96 | 55.99 | 5,158,629 | -2.16(-3.71%) |
Feb 07, 2018 | 58.53 | 58.62 | 57.96 | 58.15 | 4,797,710 | -0.24(-0.42%) |
Feb 06, 2018 | 56.25 | 60.19 | 55.65 | 58.40 | 8,681,166 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.37 | 3,380,579 | -1.14(-1.91%) |
Feb 02, 2018 | 60.60 | 61.00 | 59.46 | 59.51 | 5,755,030 | -1.70(-2.77%) |
Feb 01, 2018 | 60.23 | 61.64 | 58.80 | 61.20 | 3,581,810 | +0.30(+0.48%) |
Jan 31, 2018 | 61.52 | 61.77 | 60.74 | 60.91 | 6,472,690 | -0.20(-0.33%) |
Jan 30, 2018 | 61.08 | 61.29 | 61.05 | 61.11 | 2,741,284 | -0.44(-0.71%) |
Jan 29, 2018 | 62.12 | 62.29 | 61.48 | 61.55 | 2,533,476 | -0.89(-1.43%) |
Jan 26, 2018 | 61.47 | 62.44 | 61.29 | 62.44 | 4,254,289 | +1.16(+1.88%) |
Jan 25, 2018 | 61.63 | 61.73 | 60.54 | 61.29 | 3,905,923 | +0.04(+0.07%) |
Jan 24, 2018 | 62.01 | 62.15 | 60.85 | 61.25 | 3,894,818 | -0.41(-0.67%) |
Jan 23, 2018 | 61.84 | 62.27 | 61.57 | 61.66 | 3,800,182 | -0.12(-0.19%) |
Jan 22, 2018 | 61.51 | 61.79 | 61.01 | 61.78 | 4,176,055 | +0.10(+0.16%) |
Jan 19, 2018 | 62.09 | 62.23 | 61.46 | 61.68 | 4,195,949 | -0.26(-0.42%) |
Jan 18, 2018 | 61.96 | 62.36 | 61.56 | 61.94 | 2,794,135 | +0.32(+0.52%) |
Jan 17, 2018 | 61.60 | 62.22 | 61.46 | 61.62 | 3,885,093 | +0.20(+0.33%) |
Jan 16, 2018 | 61.89 | 62.30 | 60.81 | 61.41 | 4,623,842 | -0.91(-1.46%) |
Jan 12, 2018 | 62.33 | 62.33 | 62.33 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.46 | 62.32 | 61.10 | 62.30 | 3,459,645 | +1.09(+1.78%) |
Jan 10, 2018 | 60.50 | 61.30 | 60.46 | 61.21 | 2,859,563 | +0.23(+0.37%) |
Jan 09, 2018 | 61.07 | 61.21 | 60.62 | 60.98 | 3,993,680 | +0.10(+0.17%) |
Jan 08, 2018 | 61.08 | 61.08 | 60.44 | 60.88 | 2,768,808 | -0.19(-0.32%) |
Jan 05, 2018 | 60.51 | 61.11 | 60.04 | 61.08 | 3,698,532 | +0.79(+1.31%) |
Jan 04, 2018 | 60.29 | 60.55 | 60.05 | 60.28 | 3,328,031 | +0.08(+0.14%) |
Jan 03, 2018 | 59.63 | 60.26 | 59.21 | 60.20 | 3,923,822 | +0.55(+0.92%) |
Jan 02, 2018 | 59.08 | 59.67 | 58.77 | 59.65 | 3,660,239 | +0.89(+1.51%) |
Dec 29, 2017 | 58.77 | 58.77 | 58.77 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.91 | 59.03 | 58.64 | 59.01 | 1,723,037 | +0.19(+0.33%) |
Dec 27, 2017 | 58.82 | 58.84 | 58.52 | 58.82 | 1,237,405 | +0.19(+0.32%) |
Dec 26, 2017 | 58.77 | 58.83 | 58.49 | 58.63 | 1,188,489 | -0.11(-0.19%) |
Dec 22, 2017 | 58.78 | 58.89 | 58.34 | 58.74 | 2,122,985 | +0.07(+0.11%) |
Dec 21, 2017 | 58.40 | 58.86 | 58.02 | 58.67 | 3,161,228 | +0.52(+0.90%) |
Dec 20, 2017 | 58.18 | 58.81 | 57.92 | 58.15 | 6,056,447 | +0.35(+0.61%) |
Dec 19, 2017 | 57.73 | 57.99 | 57.47 | 57.80 | 4,143,317 | +0.15(+0.26%) |
Dec 18, 2017 | 57.16 | 58.08 | 56.93 | 57.64 | 4,731,046 | +0.93(+1.64%) |
Dec 15, 2017 | 56.50 | 56.95 | 56.29 | 56.72 | 5,202,505 | +0.63(+1.13%) |
Dec 14, 2017 | 56.86 | 57.20 | 56.08 | 56.08 | 3,424,486 | -0.58(-1.03%) |
Dec 13, 2017 | 56.41 | 56.96 | 56.34 | 56.67 | 3,921,498 | +0.45(+0.79%) |
Dec 12, 2017 | 56.25 | 56.52 | 55.88 | 56.22 | 3,268,759 | +0.22(+0.39%) |
Dec 11, 2017 | 55.96 | 56.42 | 55.91 | 56.00 | 2,717,963 | -0.12(-0.21%) |
Dec 08, 2017 | 55.51 | 56.30 | 55.31 | 56.12 | 4,712,570 | +0.65(+1.17%) |
Dec 07, 2017 | 54.69 | 55.49 | 54.54 | 55.47 | 4,046,971 | +0.89(+1.62%) |
Dec 06, 2017 | 54.51 | 55.13 | 54.43 | 54.58 | 3,571,566 | +0.04(+0.08%) |
Dec 05, 2017 | 54.67 | 55.08 | 54.47 | 54.54 | 3,327,708 | -0.35(-0.65%) |
Dec 04, 2017 | 55.11 | 55.73 | 54.88 | 54.90 | 5,373,014 | +0.35(+0.63%) |